Skip to main content
Artelo Biosciences, Inc. (ARTL)
NASDAQ: ARTL · Real-Time Price · USD
1.150
+0.050 (4.55%)
At close: Nov 20, 2024, 4:00 PM
1.140
-0.010 (-0.87%)
After-hours: Nov 20, 2024, 7:59 PM EST

Artelo Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20241.121.151.071.081.08-0.92%11,103
Sep 25, 20241.091.141.091.091.09-3.54%2,568
Sep 24, 20241.161.161.111.131.133.67%4,863
Sep 23, 20241.081.171.081.091.092.83%9,447
Sep 20, 20241.131.151.061.061.06-5.86%13,053
Sep 19, 20241.111.131.091.131.132.36%14,282
Sep 18, 20241.171.201.101.101.10-8.33%11,686
Sep 17, 20241.211.231.161.201.20-1.64%3,338
Sep 16, 20241.171.231.151.221.223.39%4,925
Sep 13, 20241.211.231.181.181.181.72%1,402
Sep 12, 20241.151.201.151.161.16-2.52%1,316
Sep 11, 20241.131.191.131.191.194.94%8,154
Sep 10, 20241.181.251.001.131.13-10.00%12,941
Sep 9, 20241.201.261.181.261.265.00%6,986
Sep 6, 20241.231.231.201.201.20-5.51%1,830
Sep 5, 20241.201.271.201.271.273.25%6,787
Sep 4, 20241.231.261.201.231.23-3.91%9,271
Sep 3, 20241.261.281.241.281.28-1.54%9,125
Aug 30, 20241.271.311.261.301.30-0.76%3,621
Aug 29, 20241.251.311.251.311.314.80%10,166
Aug 28, 20241.241.311.241.251.25-3.10%6,589
Aug 27, 20241.251.291.251.291.290.78%1,465
Aug 26, 20241.251.311.251.281.28-5,342
Aug 23, 20241.241.311.241.281.282.40%2,422
Aug 22, 20241.271.341.251.251.25-6.72%30,619
Aug 21, 20241.271.341.261.341.342.29%9,079
Aug 20, 20241.321.331.261.311.310.77%3,809
Aug 19, 20241.271.321.261.301.300.08%13,532
Aug 16, 20241.301.301.271.301.30-3.06%3,542
Aug 15, 20241.281.341.281.341.341.52%5,179
Aug 14, 20241.291.331.271.321.321.54%7,435
Aug 13, 20241.261.301.261.301.302.77%1,163
Aug 12, 20241.261.281.251.271.27-0.39%2,797
Aug 9, 20241.331.331.261.271.27-3.05%13,040
Aug 8, 20241.301.331.261.311.31-1.50%13,825
Aug 7, 20241.331.341.301.331.33-0.75%7,344
Aug 6, 20241.281.351.281.341.345.51%4,972
Aug 5, 20241.281.311.261.271.27-5.22%9,739
Aug 2, 20241.351.351.301.341.34-0.74%6,507
Aug 1, 20241.341.381.331.351.35-5,465
Jul 31, 20241.331.351.311.351.35-0.74%2,641
Jul 30, 20241.341.371.321.361.364.62%16,571
Jul 29, 20241.391.401.271.301.30-3.77%15,790
Jul 26, 20241.371.371.351.351.35-2.81%3,558
Jul 25, 20241.371.431.351.391.390.72%12,973
Jul 24, 20241.381.421.351.381.38-0.72%24,792
Jul 23, 20241.401.441.361.391.39-13,957
Jul 22, 20241.371.431.361.391.39-4.14%16,967
Jul 19, 20241.391.451.331.451.457.41%16,261
Jul 18, 20241.301.441.291.351.358.00%111,602
Jul 17, 20241.371.391.251.251.25-6.02%92,944
Jul 16, 20241.231.451.231.331.33-258,242
Jul 15, 20241.341.551.291.331.332.70%4,115,527
Jul 12, 20241.271.321.271.301.301.97%6,441
Jul 11, 20241.281.351.261.271.27-3.05%17,229
Jul 10, 20241.301.321.291.311.31-1.13%12,964
Jul 9, 20241.301.331.301.331.330.38%3,289
Jul 8, 20241.331.331.321.321.32-1.12%4,561
Jul 5, 20241.341.361.311.341.34-1.84%6,093
Jul 3, 20241.331.371.331.361.363.03%1,621
Jul 2, 20241.361.371.301.321.32-2.22%21,378