Skip to main content
Artelo Biosciences, Inc. (ARTL)
NASDAQ: ARTL · Real-Time Price · USD
1.160
-0.040 (-3.33%)
Feb 21, 2025, 4:00 PM EST - Market closed

Artelo Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.181.241.151.161.16-3.33%17,974
Feb 20, 20251.181.241.171.201.201.69%12,800
Feb 19, 20251.191.221.151.181.18-0.84%13,132
Feb 18, 20251.201.261.161.191.19-29,299
Feb 14, 20251.361.381.181.191.19-14.39%136,397
Feb 13, 20251.451.451.371.391.391.46%17,555
Feb 12, 20251.371.431.371.371.37-1.79%15,790
Feb 11, 20251.371.461.361.401.403.33%38,785
Feb 10, 20251.301.371.301.351.351.50%24,061
Feb 7, 20251.401.401.301.331.33-3.62%35,465
Feb 6, 20251.401.551.381.381.38-1.43%146,481
Feb 5, 20251.201.401.191.401.4019.66%123,471
Feb 4, 20251.171.201.171.171.17-0.85%5,231
Feb 3, 20251.201.221.151.181.18-1.67%8,116
Jan 31, 20251.181.211.181.201.202.56%6,492
Jan 30, 20251.161.191.161.171.17-0.85%8,601
Jan 29, 20251.211.231.161.181.18-0.84%4,897
Jan 28, 20251.191.201.191.191.19-0.83%1,233
Jan 27, 20251.151.201.151.201.201.69%5,062
Jan 24, 20251.151.201.151.181.181.37%12,332
Jan 23, 20251.211.221.151.161.16-3.00%9,893
Jan 22, 20251.191.211.191.201.201.69%13,743
Jan 21, 20251.191.201.171.181.182.61%12,097
Jan 17, 20251.211.211.121.151.150.88%15,395
Jan 16, 20251.181.181.131.141.14-1.72%16,145
Jan 15, 20251.141.181.131.161.161.75%28,916
Jan 14, 20251.131.191.131.141.14-0.87%25,800
Jan 13, 20251.151.181.101.151.15-0.86%63,056
Jan 10, 20251.151.161.101.161.16-0.85%20,138
Jan 8, 20251.141.171.091.171.171.47%38,366
Jan 7, 20251.131.211.131.151.151.14%35,595
Jan 6, 20251.101.151.101.141.144.59%38,470
Jan 3, 20251.101.131.071.091.09-23,774
Jan 2, 20251.061.121.051.091.092.83%37,373
Dec 31, 20241.071.081.051.061.060.95%21,100
Dec 30, 20241.091.091.051.051.05-0.94%15,212
Dec 27, 20241.051.081.011.061.061.34%34,558
Dec 26, 20240.971.060.971.051.057.84%38,143
Dec 24, 20240.950.980.950.970.971.04%1,948
Dec 23, 20240.990.990.930.960.961.31%21,161
Dec 20, 20240.940.950.910.950.950.17%35,348
Dec 19, 20240.960.960.910.950.95-1.46%20,664
Dec 18, 20241.031.050.940.960.96-5.88%46,609
Dec 17, 20241.051.081.021.021.02-3.77%30,035
Dec 16, 20241.091.141.061.061.06-4.50%31,976
Dec 13, 20241.071.151.071.111.110.91%19,789
Dec 12, 20241.101.121.061.101.10-13,104
Dec 11, 20241.121.151.051.101.10-0.90%23,310
Dec 10, 20241.141.151.081.111.11-4.31%50,319
Dec 9, 20241.191.241.011.161.16-5.38%220,257
Dec 6, 20241.151.271.111.231.235.69%69,039
Dec 5, 20241.061.251.051.161.165.45%123,117
Dec 4, 20241.111.161.041.101.101.85%48,099
Dec 3, 20241.081.101.031.081.080.93%24,648
Dec 2, 20241.081.081.041.071.071.90%17,563
Nov 29, 20241.051.051.031.051.051.94%27,333
Nov 27, 20241.071.121.021.031.03-6.36%51,362
Nov 26, 20241.111.121.101.101.10-0.90%8,653
Nov 25, 20241.101.131.061.111.11-24,039
Nov 22, 20241.151.151.111.111.11-1.77%15,470
Nov 21, 20241.151.171.131.131.13-1.74%18,578
Nov 20, 20241.121.181.121.151.153.60%22,151
Nov 19, 20241.201.201.081.111.11-9.02%40,606
Nov 18, 20241.041.321.041.221.2217.31%224,047
Nov 15, 20241.091.111.021.041.04-3.70%6,131
Nov 14, 20241.101.101.041.081.08-1.82%14,895
Nov 13, 20241.131.171.051.101.10-5.98%39,456
Nov 12, 20241.221.221.121.171.17-5.42%12,508
Nov 11, 20241.111.241.111.241.247.57%7,057
Nov 8, 20241.211.251.151.151.15-4.96%32,496
Nov 7, 20241.211.261.151.211.21-0.82%24,568
Nov 6, 20241.241.271.191.221.22-2.40%22,470
Nov 5, 20241.201.281.151.251.259.65%83,751
Nov 4, 20241.141.141.101.141.14-0.87%8,548
Nov 1, 20241.161.171.131.151.15-0.35%6,994
Oct 31, 20241.181.231.151.151.15-2.20%17,885
Oct 30, 20241.171.191.141.181.182.61%9,800
Oct 29, 20241.151.231.151.151.150.88%8,912
Oct 28, 20241.201.211.141.141.14-2.56%8,394
Oct 25, 20241.161.181.151.171.170.86%1,928
Oct 24, 20241.191.201.151.161.16-3.73%13,613
Oct 23, 20241.221.251.211.211.21-1.23%4,610
Oct 22, 20241.251.251.201.221.22-1.61%4,949
Oct 21, 20241.201.241.201.241.247.83%4,580
Oct 18, 20241.211.211.151.151.15-3.36%3,158
Oct 17, 20241.281.281.191.191.19-7.75%16,546
Oct 16, 20241.121.301.101.291.2917.27%125,796
Oct 15, 20241.121.121.101.101.101.85%6,181
Oct 14, 20241.121.131.071.081.08-2.70%11,608
Oct 11, 20241.101.121.101.111.111.83%8,101
Oct 10, 20241.101.101.081.091.09-2.24%2,004
Oct 9, 20241.081.151.081.121.12-0.45%8,024
Oct 8, 20241.131.131.101.121.12-0.44%6,214
Oct 7, 20241.141.161.131.131.130.90%10,479
Oct 4, 20241.111.121.101.121.12-0.36%1,696
Oct 3, 20241.101.121.101.121.121.73%3,121
Oct 2, 20241.091.121.091.101.10-2,130
Oct 1, 20241.091.161.091.101.10-1.79%3,680
Sep 30, 20241.151.151.081.121.122.75%7,101
Sep 27, 20241.091.131.091.091.090.93%2,522