Artelo Biosciences Inc (NQ: ARTL )

1.140 +0.130 (+12.87%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 1.030 1.190 1.028 1.140 5,815,100 +0.13(+12.87%)
Jan 21, 2021 1.020 1.040 0.9600 1.010 1,458,416 +0.02(+2.03%)
Jan 20, 2021 0.9800 1.040 0.9378 0.9899 1,973,417 +0.05(+5.86%)
Jan 19, 2021 0.9605 0.9789 0.9007 0.9351 2,441,600 -0.03(-3.59%)
Jan 15, 2021 1.030 1.050 0.9410 0.9699 2,158,700 -0.04(-3.97%)
Jan 14, 2021 0.9600 1.050 0.9500 1.010 2,632,833 +0.01(+1.00%)
Jan 13, 2021 0.9500 1.050 0.9200 1.000 4,942,267 +0.04(+4.17%)
Jan 12, 2021 0.9500 0.9900 0.9400 0.9600 1,812,017 -0.06(-5.88%)
Jan 11, 2021 0.9901 1.020 0.8800 1.020 4,238,735 -0.03(-2.86%)
Jan 08, 2021 1.130 1.240 1.000 1.050 7,849,800 +0.05(+5.00%)
Jan 07, 2021 1.000 1.100 0.9300 1.000 7,703,907 +0.11(+12.89%)
Jan 06, 2021 0.8800 1.050 0.8411 0.8858 9,605,294 +0.03(+3.00%)
Jan 05, 2021 0.8200 0.8600 0.7900 0.8600 2,413,370 +0.03(+3.61%)
Jan 04, 2021 0.7600 0.8700 0.7500 0.8300 5,530,707 +0.10(+13.70%)
Dec 31, 2020 0.7300 0.7300 0.7300 2,795,219 +0.03(+4.45%)
Dec 30, 2020 0.6502 0.7200 0.6400 0.6989 2,795,219 +0.06(+9.27%)
Dec 29, 2020 0.6500 0.6500 0.6201 0.6396 795,020 +0.00(+0.69%)
Dec 28, 2020 0.6467 0.6900 0.6300 0.6352 1,462,008 -0.01(-2.08%)
Dec 24, 2020 0.7050 0.7050 0.6200 0.6487 1,399,500 -0.01(-1.71%)
Dec 23, 2020 0.6200 0.7500 0.6200 0.6600 5,078,311 +0.04(+6.45%)
Dec 22, 2020 0.6200 0.6300 0.6100 0.6200 508,926 -0.01(-1.59%)
Dec 21, 2020 0.5900 0.6600 0.5900 0.6300 1,074,363 +0.02(+4.05%)
Dec 18, 2020 0.6300 0.6319 0.5600 0.6055 1,435,400 -0.01(-1.70%)
Dec 17, 2020 0.6500 0.6600 0.6035 0.6160 1,542,862 -0.03(-5.27%)
Dec 16, 2020 0.6664 0.6700 0.6430 0.6503 796,628 -0.01(-1.47%)
Dec 15, 2020 0.6600 0.6800 0.6300 0.6600 2,060,195 +0.00(+0.00%)
Dec 14, 2020 0.6400 0.6700 0.6200 0.6600 1,335,452 +0.05(+7.32%)
Dec 11, 2020 0.6600 0.6699 0.6101 0.6150 1,330,600 -0.03(-4.74%)
Dec 10, 2020 0.6456 0.7070 0.6310 0.6456 4,286,588 -0.03(-4.60%)
Dec 09, 2020 0.6394 0.7200 0.6020 0.6767 6,568,654 +0.07(+11.69%)
Dec 08, 2020 0.6280 0.6300 0.6000 0.6059 924,720 -0.01(-2.27%)
Dec 07, 2020 0.6200 0.6300 0.5900 0.6200 1,406,510 +0.02(+2.73%)
Dec 04, 2020 0.6300 0.6670 0.6034 0.6035 2,357,800 -0.02(-2.66%)
Dec 03, 2020 0.6700 0.6700 0.5910 0.6200 4,371,988 -0.04(-6.06%)
Dec 02, 2020 0.5700 0.6700 0.5500 0.6600 6,088,567 +0.09(+16.22%)
Dec 01, 2020 0.5998 0.6000 0.5556 0.5679 1,378,350 -0.04(-6.90%)
Nov 30, 2020 0.6200 0.6200 0.5400 0.6100 2,677,408 +0.01(+1.67%)
Nov 27, 2020 0.5640 0.6150 0.5510 0.6000 2,099,900 +0.04(+6.21%)
Nov 25, 2020 0.5600 0.5700 0.5510 0.5649 969,800 +0.01(+1.69%)
Nov 24, 2020 0.5900 0.5900 0.5510 0.5555 1,899,074 -0.02(-3.73%)
Nov 23, 2020 0.5700 0.5800 0.5101 0.5770 3,193,930 -0.02(-3.51%)
Nov 20, 2020 0.7100 0.7500 0.5825 0.5980 16,262,600 +0.02(+2.66%)
Nov 19, 2020 0.5699 0.6140 0.5630 0.5825 2,899,748 +0.03(+5.91%)
Nov 18, 2020 0.5300 0.5500 0.5100 0.5500 916,228 +0.03(+5.16%)
Nov 17, 2020 0.5700 0.5700 0.5111 0.5230 745,369 -0.02(-3.33%)
Nov 16, 2020 0.5194 0.5750 0.5150 0.5410 1,713,779 +0.02(+4.02%)
Nov 13, 2020 0.5250 0.5360 0.5101 0.5201 379,200 -0.01(-1.63%)
Nov 12, 2020 0.5005 0.5500 0.5000 0.5287 751,839 +0.01(+1.67%)
Nov 11, 2020 0.5150 0.5250 0.5005 0.5200 427,350 +0.01(+1.96%)
Nov 10, 2020 0.5000 0.5200 0.4900 0.5100 735,069 -0.01(-1.92%)
Nov 09, 2020 0.5700 0.5900 0.5100 0.5200 1,575,983 -0.04(-7.34%)
Nov 06, 2020 0.5000 0.5789 0.4821 0.5612 3,171,900 +0.07(+14.53%)
Nov 05, 2020 0.5200 0.5400 0.4900 0.4900 937,839 -0.03(-5.77%)
Nov 04, 2020 0.5162 0.5500 0.5100 0.5200 837,902 +0.01(+1.96%)
Nov 03, 2020 0.4850 0.5330 0.4801 0.5100 914,577 +0.03(+6.25%)
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.