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 )

0.9800 +0.0300 (+3.16%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 13, 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 (%)
Mar 12, 2025 0.9699 0.9699 0.9400 0.9500 16,530 -0.02(-2.07%)
Mar 11, 2025 0.9600 0.9800 0.9600 0.9701 19,424 -0.02(-2.01%)
Mar 10, 2025 1.010 1.010 0.9800 0.9900 25,153 -0.01(-1.00%)
Mar 07, 2025 1.000 1.000 0.9867 1.000 12,452 +0.00(+0.00%)
Mar 06, 2025 1.020 1.049 0.9645 1.000 19,749 -0.02(-1.96%)
Mar 05, 2025 1.000 1.080 1.000 1.020 15,601 -0.01(-1.45%)
Mar 04, 2025 1.000 1.040 1.000 1.035 32,770 +0.03(+3.50%)
Mar 03, 2025 1.070 1.090 0.9552 1.000 37,732 -0.07(-6.54%)
Feb 28, 2025 1.060 1.070 1.040 1.070 19,226 +0.02(+1.42%)
Feb 27, 2025 1.090 1.090 1.050 1.055 16,921 -0.03(-3.11%)
Feb 26, 2025 1.110 1.120 1.040 1.089 27,105 -0.03(-2.34%)
Feb 25, 2025 1.120 1.120 1.100 1.115 27,862 -0.01(-0.45%)
Feb 24, 2025 1.150 1.170 1.110 1.120 30,137 -0.04(-3.45%)
Feb 21, 2025 1.180 1.236 1.150 1.160 17,974 -0.04(-3.33%)
Feb 20, 2025 1.180 1.240 1.170 1.200 12,800 +0.02(+1.69%)
Feb 19, 2025 1.190 1.220 1.154 1.180 13,132 -0.01(-0.84%)
Feb 18, 2025 1.200 1.260 1.160 1.190 29,288 +0.00(+0.00%)
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%)
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.