Indicators

Artelo Biosciences Inc (NQ: ARTL )

1.300 -0.075 (-5.49%)

Streaming Delayed Price Updated: 3:52 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	9.300	9.300	8.100	9.150	178,493	+0.15(+1.67%)
Nov 27, 2020	8.460	9.225	8.265	9.000	139,993	+0.53(+6.21%)
Nov 25, 2020	8.400	8.550	8.265	8.473	64,653	+0.14(+1.69%)
Nov 24, 2020	8.850	8.850	8.265	8.332	126,604	-0.32(-3.73%)
Nov 23, 2020	8.550	8.700	7.652	8.655	212,928	-0.32(-3.51%)
Nov 20, 2020	10.65	11.25	8.738	8.970	1,084,173	+0.23(+2.66%)
Nov 19, 2020	8.549	9.210	8.445	8.738	193,316	+0.49(+5.91%)
Nov 18, 2020	7.950	8.250	7.650	8.250	61,081	+0.41(+5.16%)
Nov 17, 2020	8.550	8.550	7.667	7.845	49,691	-0.27(-3.33%)
Nov 16, 2020	7.791	8.625	7.725	8.115	114,251	+0.31(+4.02%)
Nov 13, 2020	7.875	8.040	7.652	7.801	25,280	-0.13(-1.63%)
Nov 12, 2020	7.508	8.250	7.500	7.931	50,122	+0.13(+1.67%)
Nov 11, 2020	7.725	7.875	7.508	7.800	28,490	+0.15(+1.96%)
Nov 10, 2020	7.500	7.800	7.350	7.650	49,004	-0.15(-1.92%)
Nov 09, 2020	8.550	8.850	7.650	7.800	105,065	-0.62(-7.34%)
Nov 06, 2020	7.500	8.684	7.231	8.418	211,460	+1.07(+14.53%)
Nov 05, 2020	7.800	8.100	7.350	7.350	62,522	-0.45(-5.77%)
Nov 04, 2020	7.743	8.250	7.650	7.800	55,860	+0.15(+1.96%)
Nov 03, 2020	7.275	7.995	7.202	7.650	60,971	+0.45(+6.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.