Artelo Biosciences, Inc. (ARTL)
NASDAQ: ARTL · Real-Time Price · USD
1.020
-0.010 (-0.97%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Artelo Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.07 | 1.12 | 1.00 | 1.04 | 1.04 | 0.97% | 23,156 |
| Apr 24, 2025 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | - | 22,435 |
| Apr 23, 2025 | 1.13 | 1.13 | 1.01 | 1.03 | 1.03 | -11.21% | 45,622 |
| Apr 22, 2025 | 0.97 | 1.16 | 0.97 | 1.16 | 1.16 | 13.73% | 173,456 |
| Apr 21, 2025 | 0.90 | 1.02 | 0.90 | 1.02 | 1.02 | 6.94% | 150,064 |
| Apr 17, 2025 | 0.91 | 0.96 | 0.88 | 0.95 | 0.95 | -1.67% | 125,481 |
| Apr 16, 2025 | 0.92 | 0.98 | 0.90 | 0.97 | 0.97 | -5.83% | 231,393 |
| Apr 15, 2025 | 0.91 | 1.03 | 0.89 | 1.03 | 1.03 | 6.25% | 482,683 |
| Apr 14, 2025 | 1.06 | 1.40 | 0.85 | 0.97 | 0.97 | 17.95% | 22,897,662 |
| Apr 11, 2025 | 0.83 | 0.89 | 0.82 | 0.82 | 0.82 | -0.02% | 50,165 |
| Apr 10, 2025 | 0.88 | 0.91 | 0.82 | 0.82 | 0.82 | -10.63% | 3,131 |
| Apr 9, 2025 | 0.85 | 0.93 | 0.82 | 0.92 | 0.92 | 6.96% | 20,278 |
| Apr 8, 2025 | 0.89 | 0.98 | 0.86 | 0.86 | 0.86 | -4.44% | 31,014 |
| Apr 7, 2025 | 0.85 | 0.91 | 0.85 | 0.90 | 0.90 | -1.92% | 16,793 |
| Apr 4, 2025 | 0.91 | 0.92 | 0.85 | 0.92 | 0.92 | 6.97% | 47,511 |
| Apr 3, 2025 | 0.86 | 0.92 | 0.85 | 0.86 | 0.86 | -3.01% | 21,179 |
| Apr 2, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | 2.83% | 5,245 |
| Apr 1, 2025 | 0.86 | 0.88 | 0.86 | 0.86 | 0.86 | -1.71% | 8,203 |
| Mar 31, 2025 | 0.94 | 0.94 | 0.86 | 0.88 | 0.88 | -6.91% | 23,782 |
| Mar 28, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -2.59% | 8,990 |
| Mar 27, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | -0.62% | 9,421 |
| Mar 26, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.01% | 4,010 |
| Mar 25, 2025 | 0.97 | 1.01 | 0.97 | 0.97 | 0.97 | -1.05% | 13,347 |
| Mar 24, 2025 | 1.02 | 1.03 | 0.98 | 0.98 | 0.98 | -5.63% | 15,249 |
| Mar 21, 2025 | 0.97 | 1.04 | 0.96 | 1.04 | 1.04 | 5.16% | 21,613 |
| Mar 20, 2025 | 0.94 | 0.99 | 0.93 | 0.99 | 0.99 | 4.11% | 18,557 |
| Mar 19, 2025 | 0.91 | 0.96 | 0.91 | 0.95 | 0.95 | 3.15% | 15,747 |
| Mar 18, 2025 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -3.21% | 4,088 |
| Mar 17, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -0.89% | 6,759 |
| Mar 14, 2025 | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | 0.95% | 11,191 |
| Mar 13, 2025 | 0.95 | 0.99 | 0.95 | 0.95 | 0.95 | 0.11% | 7,431 |
| Mar 12, 2025 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -2.07% | 16,530 |
| Mar 11, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | -2.02% | 19,644 |
| Mar 10, 2025 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.00% | 25,053 |
| Mar 7, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 12,452 |
| Mar 6, 2025 | 1.02 | 1.05 | 0.96 | 1.00 | 1.00 | -1.96% | 19,749 |
| Mar 5, 2025 | 1.00 | 1.08 | 1.00 | 1.02 | 1.02 | -1.45% | 15,601 |
| Mar 4, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 3.50% | 32,945 |
| Mar 3, 2025 | 1.07 | 1.09 | 0.96 | 1.00 | 1.00 | -6.54% | 37,732 |
| Feb 28, 2025 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | 1.42% | 19,226 |
| Feb 27, 2025 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -3.12% | 16,926 |
| Feb 26, 2025 | 1.11 | 1.12 | 1.04 | 1.09 | 1.09 | -2.33% | 27,105 |
| Feb 25, 2025 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | -0.45% | 27,888 |
| Feb 24, 2025 | 1.15 | 1.17 | 1.11 | 1.12 | 1.12 | -3.45% | 30,138 |
| Feb 21, 2025 | 1.18 | 1.24 | 1.15 | 1.16 | 1.16 | -3.33% | 17,974 |
| Feb 20, 2025 | 1.18 | 1.24 | 1.17 | 1.20 | 1.20 | 1.69% | 12,800 |
| Feb 19, 2025 | 1.19 | 1.22 | 1.15 | 1.18 | 1.18 | -0.84% | 13,132 |
| Feb 18, 2025 | 1.20 | 1.26 | 1.16 | 1.19 | 1.19 | - | 29,299 |
| Feb 14, 2025 | 1.36 | 1.38 | 1.18 | 1.19 | 1.19 | -14.39% | 136,397 |
| Feb 13, 2025 | 1.45 | 1.45 | 1.37 | 1.39 | 1.39 | 1.46% | 17,555 |