Artelo Biosciences Inc (NQ: ARTL )

1.480 +0.010 (+0.68%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 14.55 15.15 13.95 14.40 15,930 -0.45(-3.03%)
Aug 28, 2020 14.55 15.45 13.95 14.85 24,160 +0.15(+1.02%)
Aug 27, 2020 15.00 15.45 13.81 14.70 51,629 -1.80(-10.91%)
Aug 26, 2020 13.20 19.50 13.20 16.50 447,600 +3.30(+25.00%)
Aug 25, 2020 13.05 13.35 12.60 13.20 7,551 -0.09(-0.68%)
Aug 24, 2020 13.95 13.95 12.90 13.29 10,644 -0.81(-5.74%)
Aug 21, 2020 13.50 14.70 13.50 14.10 8,373 +0.00(+0.00%)
Aug 20, 2020 16.20 16.35 13.80 14.10 38,367 -2.25(-13.76%)
Aug 19, 2020 16.65 17.10 16.20 16.35 11,867 -0.45(-2.68%)
Aug 18, 2020 16.65 16.95 16.35 16.80 13,600 +0.15(+0.90%)
Aug 17, 2020 17.40 17.40 16.65 16.65 20,655 -0.60(-3.48%)
Aug 14, 2020 16.80 18.15 15.75 17.25 123,473 +0.30(+1.77%)
Aug 13, 2020 18.60 19.05 16.65 16.95 59,460 -1.50(-8.13%)
Aug 12, 2020 18.00 21.15 17.55 18.45 254,651 +0.75(+4.24%)
Aug 11, 2020 18.15 18.60 17.40 17.70 16,033 -0.75(-4.07%)
Aug 10, 2020 18.30 18.60 17.40 18.45 19,008 -0.30(-1.59%)
Aug 07, 2020 19.95 19.95 17.10 18.75 79,020 -0.00(-0.01%)
Aug 06, 2020 18.30 19.95 17.40 18.75 66,017 +0.75(+4.17%)
Aug 05, 2020 17.55 18.45 17.55 18.00 4,582 +0.45(+2.56%)
Aug 04, 2020 17.25 17.85 16.80 17.55 5,940 +0.00(+0.00%)
Aug 03, 2020 17.40 17.70 17.25 17.55 2,805 +0.30(+1.74%)
Jul 31, 2020 17.25 17.55 16.95 17.25 3,993 -0.30(-1.71%)
Jul 30, 2020 16.65 17.85 16.50 17.55 6,823 +0.90(+5.41%)
Jul 29, 2020 16.65 17.10 16.50 16.65 6,417 -0.30(-1.77%)
Jul 28, 2020 17.40 17.40 16.35 16.95 7,368 +0.00(+0.00%)
Jul 27, 2020 17.55 17.70 16.65 16.95 5,899 -0.30(-1.74%)
Jul 24, 2020 17.55 18.15 17.10 17.25 4,320 -0.60(-3.36%)
Jul 23, 2020 18.15 18.60 17.55 17.85 4,231 -0.15(-0.83%)
Jul 22, 2020 18.45 19.05 18.00 18.00 7,444 -0.75(-4.00%)
Jul 21, 2020 18.75 18.75 18.15 18.75 7,977 +0.75(+4.17%)
Jul 20, 2020 18.60 18.75 17.25 18.00 10,535 -0.71(-3.81%)
Jul 17, 2020 19.20 19.65 17.83 18.71 19,260 -0.49(-2.54%)
Jul 16, 2020 16.65 20.25 16.20 19.20 81,671 +3.00(+18.52%)
Jul 15, 2020 16.20 17.85 16.20 16.20 10,126 -0.30(-1.82%)
Jul 14, 2020 18.75 19.24 16.50 16.50 14,615 -2.25(-12.00%)
Jul 13, 2020 19.05 19.80 18.45 18.75 8,208 +0.07(+0.40%)
Jul 10, 2020 18.45 19.50 18.15 18.68 5,440 +0.53(+2.89%)
Jul 09, 2020 19.20 19.50 18.15 18.15 9,108 -0.45(-2.42%)
Jul 08, 2020 18.90 19.50 18.00 18.60 8,196 -0.15(-0.80%)
Jul 07, 2020 19.20 19.95 18.75 18.75 4,747 -0.15(-0.79%)
Jul 06, 2020 19.65 19.95 18.30 18.90 10,555 -0.15(-0.79%)
Jul 02, 2020 19.20 25.65 18.90 19.05 103,173 +0.30(+1.60%)
Jul 01, 2020 18.15 19.80 18.15 18.75 6,708 +0.60(+3.31%)
Jun 30, 2020 18.60 19.50 16.20 18.15 13,600 -0.60(-3.20%)
Jun 29, 2020 19.05 20.55 18.60 18.75 17,943 -0.82(-4.21%)
Jun 26, 2020 20.25 20.85 18.75 19.57 7,353 -0.53(-2.61%)
Jun 25, 2020 20.40 21.00 19.65 20.10 4,044 -0.75(-3.60%)
Jun 24, 2020 21.30 21.30 19.65 20.85 6,477 -0.30(-1.42%)
Jun 23, 2020 21.75 21.75 19.95 21.15 7,168 +0.30(+1.44%)
Jun 22, 2020 23.25 23.25 20.10 20.85 12,380 -1.65(-7.33%)
Jun 19, 2020 23.10 24.30 21.90 22.50 25,046 -0.30(-1.32%)
Jun 18, 2020 20.70 24.30 18.90 22.80 108,679 +2.10(+10.14%)
Jun 17, 2020 18.75 21.75 18.60 20.70 48,103 +2.10(+11.29%)
Jun 16, 2020 19.35 20.25 17.85 18.60 12,702 -0.30(-1.59%)
Jun 15, 2020 18.90 19.20 18.00 18.90 3,860 +0.00(+0.00%)
Jun 12, 2020 18.60 19.35 18.45 18.90 5,673 +0.45(+2.44%)
Jun 11, 2020 18.75 20.25 17.85 18.45 17,872 -1.50(-7.52%)
Jun 10, 2020 20.40 21.00 19.50 19.95 10,367 -0.75(-3.62%)
Jun 09, 2020 21.15 21.15 19.95 20.70 7,939 +0.30(+1.47%)
Jun 08, 2020 20.10 20.85 19.50 20.40 11,448 +0.75(+3.82%)
Jun 05, 2020 19.95 19.95 18.90 19.65 8,006 +0.75(+3.97%)
Jun 04, 2020 20.10 20.70 18.60 18.90 19,683 -1.65(-8.03%)
Jun 03, 2020 24.30 24.75 19.50 20.55 39,434 -3.90(-15.95%)
Jun 02, 2020 18.60 26.25 17.10 24.45 174,278 +6.45(+35.83%)
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.