Artelo Biosciences Inc (NQ: ARTL )

1.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 1.200 1.260 1.190 1.250 800,661 +0.06(+5.04%)
Jun 23, 2021 1.180 1.190 1.160 1.190 502,714 +0.02(+1.71%)
Jun 22, 2021 1.170 1.180 1.130 1.170 527,286 +0.01(+0.86%)
Jun 21, 2021 1.170 1.170 1.130 1.160 588,397 -0.02(-1.69%)
Jun 18, 2021 1.220 1.220 1.150 1.180 507,106 -0.05(-4.07%)
Jun 17, 2021 1.180 1.230 1.170 1.230 415,805 +0.05(+4.24%)
Jun 16, 2021 1.160 1.200 1.140 1.180 917,871 +0.01(+0.85%)
Jun 15, 2021 1.220 1.222 1.170 1.170 473,774 -0.04(-3.31%)
Jun 14, 2021 1.240 1.260 1.210 1.210 398,032 -0.02(-1.63%)
Jun 11, 2021 1.200 1.250 1.200 1.230 330,902 +0.03(+2.50%)
Jun 10, 2021 1.260 1.280 1.190 1.200 688,445 -0.06(-4.76%)
Jun 09, 2021 1.290 1.330 1.260 1.260 563,195 -0.01(-0.79%)
Jun 08, 2021 1.290 1.330 1.240 1.270 559,688 -0.02(-1.55%)
Jun 07, 2021 1.200 1.310 1.200 1.290 937,391 +0.10(+8.40%)
Jun 04, 2021 1.170 1.250 1.170 1.190 675,172 +0.00(+0.00%)
Jun 03, 2021 1.200 1.230 1.165 1.190 881,678 -0.03(-2.46%)
Jun 02, 2021 1.230 1.261 1.210 1.220 620,383 -0.01(-0.81%)
Jun 01, 2021 1.230 1.240 1.180 1.230 456,560 -0.01(-0.81%)
May 28, 2021 1.240 1.270 1.200 1.240 832,116 +0.01(+0.81%)
May 27, 2021 1.220 1.250 1.190 1.230 462,508 +0.04(+3.36%)
May 26, 2021 1.190 1.220 1.160 1.190 424,801 +0.02(+1.71%)
May 25, 2021 1.190 1.205 1.160 1.170 268,327 -0.01(-0.85%)
May 24, 2021 1.190 1.219 1.151 1.180 302,012 -0.01(-0.84%)
May 21, 2021 1.220 1.250 1.175 1.190 319,106 -0.02(-1.65%)
May 20, 2021 1.180 1.220 1.160 1.210 264,511 +0.04(+3.42%)
May 19, 2021 1.210 1.210 1.150 1.170 258,909 -0.03(-2.50%)
May 18, 2021 1.190 1.230 1.155 1.200 333,318 -0.01(-0.83%)
May 17, 2021 1.120 1.230 1.120 1.210 410,048 +0.10(+9.01%)
May 14, 2021 1.120 1.163 1.095 1.110 356,390 -0.02(-1.77%)
May 13, 2021 1.140 1.217 1.080 1.130 739,014 -0.01(-0.88%)
May 12, 2021 1.210 1.220 1.130 1.140 483,741 -0.09(-7.32%)
May 11, 2021 1.100 1.280 1.090 1.230 1,086,065 +0.08(+6.96%)
May 10, 2021 1.250 1.252 1.150 1.150 522,342 -0.10(-8.00%)
May 07, 2021 1.260 1.290 1.220 1.250 373,346 +0.00(+0.00%)
May 06, 2021 1.300 1.320 1.220 1.250 585,880 -0.05(-3.85%)
May 05, 2021 1.270 1.380 1.250 1.300 954,239 +0.01(+0.78%)
May 04, 2021 1.330 1.350 1.240 1.290 617,962 -0.08(-5.84%)
May 03, 2021 1.300 1.400 1.300 1.370 551,849 +0.05(+3.79%)
Apr 30, 2021 1.310 1.360 1.300 1.320 264,000 -0.01(-0.75%)
Apr 29, 2021 1.410 1.410 1.310 1.330 403,019 -0.06(-4.32%)
Apr 28, 2021 1.340 1.400 1.340 1.390 449,531 +0.03(+2.21%)
Apr 27, 2021 1.380 1.440 1.340 1.360 637,792 +0.02(+1.49%)
Apr 26, 2021 1.270 1.430 1.260 1.340 696,566 +0.05(+3.88%)
Apr 23, 2021 1.280 1.340 1.240 1.290 586,200 +0.02(+1.57%)
Apr 22, 2021 1.170 1.300 1.170 1.270 794,279 +0.10(+8.55%)
Apr 21, 2021 1.110 1.220 1.110 1.170 587,750 +0.03(+2.63%)
Apr 20, 2021 1.190 1.210 1.110 1.140 709,447 -0.12(-9.52%)
Apr 19, 2021 1.210 1.350 1.130 1.260 2,967,500 +0.10(+8.62%)
Apr 16, 2021 1.100 1.165 1.050 1.160 1,174,900 +0.03(+2.65%)
Apr 15, 2021 1.200 1.280 1.130 1.130 1,547,015 -0.14(-11.02%)
Apr 14, 2021 1.370 1.420 1.260 1.270 1,318,361 -0.17(-11.81%)
Apr 13, 2021 1.330 1.440 1.300 1.440 839,964 +0.06(+4.35%)
Apr 12, 2021 1.510 1.540 1.360 1.380 1,180,056 -0.14(-9.21%)
Apr 09, 2021 1.540 1.577 1.500 1.520 391,500 -0.06(-3.80%)
Apr 08, 2021 1.530 1.600 1.500 1.580 460,103 +0.03(+1.94%)
Apr 07, 2021 1.580 1.610 1.520 1.550 477,802 -0.06(-3.73%)
Apr 06, 2021 1.670 1.670 1.580 1.610 347,888 +0.00(+0.00%)
Apr 05, 2021 1.750 1.760 1.570 1.610 635,780 -0.07(-4.17%)
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.