Stock Quote

Artelo Biosciences Inc (NQ: ARTL )

3.220 +0.070 (+2.22%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 3.120 3.230 3.100 3.220 20,011 +0.07(+2.22%)
Jan 30, 2023 3.150 3.150 3.120 3.150 8,560 -0.05(-1.56%)
Jan 27, 2023 3.160 3.220 3.140 3.200 7,641 -0.01(-0.31%)
Jan 26, 2023 3.090 3.212 3.060 3.210 5,892 +0.10(+3.22%)
Jan 25, 2023 3.060 3.160 3.060 3.110 6,952 +0.05(+1.63%)
Jan 24, 2023 3.100 3.150 3.060 3.060 7,634 -0.04(-1.29%)
Jan 23, 2023 3.000 3.150 3.000 3.100 11,298 +0.10(+3.33%)
Jan 20, 2023 3.140 3.140 2.966 3.000 22,272 -0.04(-1.18%)
Jan 19, 2023 3.160 3.214 3.010 3.036 9,541 -0.21(-6.59%)
Jan 18, 2023 3.500 3.500 3.160 3.250 55,758 -0.13(-3.85%)
Jan 17, 2023 3.232 3.490 3.225 3.380 26,023 +0.12(+3.68%)
Jan 13, 2023 3.200 3.270 3.160 3.260 11,902 +0.06(+1.87%)
Jan 12, 2023 3.300 3.300 3.166 3.200 38,371 -0.15(-4.48%)
Jan 11, 2023 3.410 3.410 3.270 3.350 23,686 -0.01(-0.30%)
Jan 10, 2023 3.380 3.410 3.270 3.360 19,175 -0.05(-1.47%)
Jan 09, 2023 3.130 3.482 3.031 3.410 81,829 +0.27(+8.60%)
Jan 06, 2023 2.920 3.192 2.910 3.140 60,723 +0.18(+6.08%)
Jan 05, 2023 3.010 3.050 2.930 2.960 12,159 -0.02(-0.67%)
Jan 04, 2023 3.020 3.090 2.883 2.980 22,659 +0.01(+0.34%)
Jan 03, 2023 2.980 3.149 2.900 2.970 26,747 +0.08(+2.77%)
Dec 30, 2022 2.770 2.910 2.750 2.890 15,906 +0.08(+2.85%)
Dec 29, 2022 2.790 2.846 2.770 2.810 14,941 +0.02(+0.72%)
Dec 28, 2022 2.780 2.830 2.710 2.790 29,548 +0.04(+1.64%)
Dec 27, 2022 2.810 2.860 2.700 2.745 23,415 -0.15(-5.34%)
Dec 23, 2022 2.890 2.980 2.787 2.900 19,391 -0.10(-3.33%)
Dec 22, 2022 3.000 3.050 2.890 3.000 24,668 -0.12(-3.85%)
Dec 21, 2022 3.200 3.200 3.050 3.120 20,582 -0.03(-0.95%)
Dec 20, 2022 3.080 3.220 2.978 3.150 58,702 +0.10(+3.28%)
Dec 19, 2022 2.950 3.050 2.950 3.050 32,481 +0.00(+0.00%)
Dec 16, 2022 2.940 3.050 2.870 3.050 12,053 +0.10(+3.39%)
Dec 15, 2022 3.060 3.060 2.880 2.950 22,360 -0.08(-2.64%)
Dec 14, 2022 2.850 3.030 2.806 3.030 41,004 +0.18(+6.32%)
Dec 13, 2022 2.805 2.920 2.730 2.850 17,986 +0.03(+1.06%)
Dec 12, 2022 2.660 2.878 2.660 2.820 19,708 +0.12(+4.44%)
Dec 09, 2022 2.730 2.740 2.640 2.700 11,815 -0.04(-1.46%)
Dec 08, 2022 2.610 2.740 2.610 2.740 19,529 +0.13(+4.98%)
Dec 07, 2022 2.570 2.644 2.570 2.610 19,973 +0.08(+3.16%)
Dec 06, 2022 2.740 2.740 2.490 2.530 31,930 -0.15(-5.60%)
Dec 05, 2022 2.590 2.790 2.590 2.680 47,441 +0.12(+4.69%)
Dec 02, 2022 2.590 2.600 2.520 2.560 24,445 -0.01(-0.39%)
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.