Artelo Biosciences Inc (NQ: ARTL )

0.5663 -0.0469 (-7.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 0.6144 0.6289 0.5520 0.5663 1,087,785 -0.05(-7.65%)
Dec 02, 2021 0.5982 0.6173 0.5815 0.6132 1,046,142 +0.02(+2.89%)
Dec 01, 2021 0.6380 0.6550 0.5806 0.5960 1,572,447 -0.03(-5.40%)
Nov 30, 2021 0.6700 0.6701 0.6301 0.6300 1,563,584 -0.03(-4.76%)
Nov 29, 2021 0.7500 0.7500 0.6570 0.6615 1,899,430 -0.05(-6.95%)
Nov 26, 2021 0.7000 0.7300 0.6801 0.7109 1,218,426 -0.01(-1.39%)
Nov 24, 2021 0.7100 0.7700 0.6520 0.7209 2,927,148 -0.00(-0.01%)
Nov 23, 2021 0.7200 0.7600 0.7100 0.7210 1,545,559 +0.01(+0.98%)
Nov 22, 2021 0.7550 0.7600 0.7100 0.7140 2,090,432 -0.06(-7.55%)
Nov 19, 2021 0.7900 0.8109 0.7500 0.7723 1,430,881 -0.03(-3.73%)
Nov 18, 2021 0.8300 0.8140 0.7920 0.8022 4,109,581 -0.06(-6.59%)
Nov 17, 2021 0.8600 0.9382 0.8210 0.8588 4,614,571 +0.03(+4.22%)
Nov 16, 2021 0.8260 0.8500 0.8000 0.8240 2,109,136 -0.03(-3.31%)
Nov 15, 2021 0.8700 0.8900 0.8310 0.8522 2,446,811 -0.03(-3.84%)
Nov 12, 2021 0.8800 0.9200 0.8700 0.8862 2,396,563 +0.02(+1.86%)
Nov 11, 2021 0.9200 0.9201 0.7635 0.8700 8,653,089 -0.07(-7.45%)
Nov 10, 2021 0.9200 0.9400 3,774,982 -0.02(-2.29%)
Nov 09, 2021 1.020 1.030 0.9500 0.9620 6,537,090 -0.12(-10.93%)
Nov 08, 2021 1.070 1.100 1.010 1.080 8,693,132 -0.07(-6.09%)
Nov 05, 2021 1.080 1.150 1.000 1.150 21,833,455 -0.02(-1.71%)
Nov 04, 2021 1.260 1.310 1.090 1.170 90,586,080 +0.14(+13.59%)
Nov 03, 2021 0.9300 1.070 0.8745 1.030 19,699,798 +0.03(+3.01%)
Nov 02, 2021 0.9900 1.060 0.9000 0.9999 49,905,975 +0.13(+14.93%)
Nov 01, 2021 1.170 1.320 0.8678 0.8700 253,631,376 +0.15(+21.58%)
Oct 29, 2021 0.7200 0.7392 0.7087 0.7156 142,711 -0.02(-3.21%)
Oct 28, 2021 0.7180 0.7400 0.7062 0.7393 179,252 +0.00(+0.24%)
Oct 27, 2021 0.7400 0.7450 0.7100 0.7375 171,017 -0.01(-0.94%)
Oct 26, 2021 0.7074 0.7500 0.7445 399,077 +0.04(+5.07%)
Oct 25, 2021 0.7300 0.7298 0.6900 0.7086 446,329 -0.03(-4.23%)
Oct 22, 2021 0.7322 0.7500 0.7120 0.7399 247,076 -0.01(-1.33%)
Oct 21, 2021 0.7474 0.7600 0.7378 0.7499 81,252 +0.01(+1.34%)
Oct 20, 2021 0.7900 0.7930 0.7183 0.7400 539,220 -0.04(-5.12%)
Oct 19, 2021 0.7600 0.7980 0.7329 0.7799 498,354 +0.01(+1.31%)
Oct 18, 2021 0.7700 0.7701 0.7501 0.7698 98,583 +0.00(+0.63%)
Oct 15, 2021 0.7800 0.7800 0.7509 0.7650 114,276 -0.01(-1.68%)
Oct 14, 2021 0.7387 0.7812 0.7387 0.7781 186,679 +0.03(+3.77%)
Oct 13, 2021 0.7300 0.7498 0.7178 0.7498 156,298 +0.01(+1.42%)
Oct 12, 2021 0.7370 0.7500 0.7152 0.7393 88,130 +0.00(+0.31%)
Oct 11, 2021 0.7300 0.7449 0.7200 0.7370 86,001 -0.00(-0.34%)
Oct 08, 2021 0.7600 0.7600 0.7263 0.7395 115,750 -0.01(-1.27%)
Oct 07, 2021 0.7238 0.7500 0.7200 0.7490 114,460 +0.02(+2.94%)
Oct 06, 2021 0.7151 0.7391 0.7151 0.7276 222,295 -0.01(-2.01%)
Oct 05, 2021 0.7300 0.7600 0.7250 0.7425 133,116 +0.00(+0.34%)
Oct 04, 2021 0.7770 0.7812 0.7320 0.7400 256,592 -0.04(-5.13%)
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.