Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Artelo Biosciences, Inc. - Common Stock (NQ: ARTL )

1.190 -0.200 (-14.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 1.360 1.380 1.180 1.190 136,397 -0.20(-14.39%)
Feb 13, 2025 1.450 1.450 1.370 1.390 17,555 +0.02(+1.46%)
Feb 12, 2025 1.365 1.434 1.365 1.370 15,790 -0.02(-1.79%)
Feb 11, 2025 1.370 1.460 1.360 1.395 38,385 +0.04(+3.33%)
Feb 10, 2025 1.302 1.372 1.300 1.350 24,059 +0.02(+1.50%)
Feb 07, 2025 1.398 1.398 1.300 1.330 35,465 -0.05(-3.62%)
Feb 06, 2025 1.400 1.550 1.380 1.380 146,283 -0.02(-1.43%)
Feb 05, 2025 1.198 1.400 1.185 1.400 120,253 +0.23(+19.66%)
Feb 04, 2025 1.170 1.200 1.170 1.170 5,231 -0.01(-0.86%)
Feb 03, 2025 1.200 1.219 1.150 1.180 8,116 -0.02(-1.65%)
Jan 31, 2025 1.180 1.210 1.180 1.200 6,492 +0.03(+2.56%)
Jan 30, 2025 1.160 1.190 1.160 1.170 8,600 -0.01(-0.85%)
Jan 29, 2025 1.210 1.234 1.160 1.180 4,897 -0.01(-0.84%)
Jan 28, 2025 1.193 1.195 1.190 1.190 1,227 -0.01(-0.83%)
Jan 27, 2025 1.150 1.200 1.150 1.200 4,962 +0.02(+1.69%)
Jan 24, 2025 1.150 1.200 1.150 1.180 12,332 +0.02(+1.36%)
Jan 23, 2025 1.210 1.224 1.150 1.164 9,878 -0.04(-2.98%)
Jan 22, 2025 1.190 1.210 1.190 1.200 13,742 +0.02(+1.69%)
Jan 21, 2025 1.190 1.204 1.170 1.180 12,080 +0.03(+2.61%)
Jan 17, 2025 1.210 1.210 1.120 1.150 15,395 +0.01(+0.88%)
Jan 16, 2025 1.180 1.180 1.131 1.140 16,145 -0.02(-1.72%)
Jan 15, 2025 1.140 1.180 1.130 1.160 28,916 +0.02(+1.75%)
Jan 14, 2025 1.130 1.190 1.130 1.140 25,800 -0.01(-0.87%)
Jan 13, 2025 1.150 1.180 1.102 1.150 63,056 -0.01(-0.86%)
Jan 10, 2025 1.150 1.160 1.100 1.160 20,138 -0.01(-0.85%)
Jan 08, 2025 1.140 1.170 1.091 1.170 38,366 +0.02(+1.48%)
Jan 07, 2025 1.131 1.210 1.130 1.153 35,595 +0.01(+1.12%)
Jan 06, 2025 1.100 1.150 1.100 1.140 38,469 +0.05(+4.60%)
Jan 03, 2025 1.100 1.125 1.070 1.090 23,774 +0.00(+0.00%)
Jan 02, 2025 1.060 1.120 1.047 1.090 37,358 +0.03(+2.83%)
Dec 31, 2024 1.060 0 +0.01(+0.95%)
Dec 30, 2024 1.090 1.090 1.050 1.050 15,212 -0.01(-0.94%)
Dec 27, 2024 1.050 1.081 1.010 1.060 34,558 +0.01(+1.39%)
Dec 26, 2024 0.9700 1.060 0.9700 1.046 38,143 +0.08(+7.78%)
Dec 24, 2024 0.9459 0.9800 0.9459 0.9700 1,948 +0.01(+1.04%)
Dec 23, 2024 0.9900 0.9900 0.9300 0.9600 21,161 +0.01(+1.31%)
Dec 20, 2024 0.9400 0.9501 0.9100 0.9476 35,348 +0.00(+0.17%)
Dec 19, 2024 0.9600 0.9600 0.9123 0.9460 20,622 -0.01(-1.46%)
Dec 18, 2024 1.030 1.050 0.9400 0.9600 46,541 -0.06(-5.88%)
Dec 17, 2024 1.050 1.080 1.020 1.020 30,035 -0.04(-3.77%)
Dec 16, 2024 1.090 1.140 1.056 1.060 31,967 -0.05(-4.50%)
Dec 13, 2024 1.070 1.150 1.070 1.110 19,789 +0.01(+0.91%)
Dec 12, 2024 1.100 1.122 1.061 1.100 13,104 +0.00(+0.00%)
Dec 11, 2024 1.120 1.149 1.050 1.100 23,191 -0.01(-0.90%)
Dec 10, 2024 1.140 1.150 1.080 1.110 49,309 -0.05(-4.31%)
Dec 09, 2024 1.190 1.243 1.010 1.160 214,187 -0.07(-5.38%)
Dec 06, 2024 1.150 1.274 1.110 1.226 69,039 +0.07(+5.69%)
Dec 05, 2024 1.060 1.250 1.050 1.160 122,704 +0.06(+5.45%)
Dec 04, 2024 1.110 1.159 1.035 1.100 47,879 +0.02(+1.85%)
Dec 03, 2024 1.080 1.095 1.031 1.080 24,448 +0.01(+0.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.