Artelo Biosciences, Inc. (ARTL)
NASDAQ: ARTL · Real-Time Price · USD
0.8600
-0.0150 (-1.71%)
At close: Apr 1, 2025, 4:00 PM
0.9257
+0.0657 (7.64%)
After-hours: Apr 1, 2025, 4:02 PM EDT
Artelo Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.86 | 0.88 | 0.86 | 0.87 | - | -0.57% | 4,641 |
| 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 |
| Feb 12, 2025 | 1.37 | 1.43 | 1.37 | 1.37 | 1.37 | -1.79% | 15,790 |
| Feb 11, 2025 | 1.37 | 1.46 | 1.36 | 1.40 | 1.40 | 3.33% | 38,785 |
| Feb 10, 2025 | 1.30 | 1.37 | 1.30 | 1.35 | 1.35 | 1.50% | 24,061 |
| Feb 7, 2025 | 1.40 | 1.40 | 1.30 | 1.33 | 1.33 | -3.62% | 35,465 |
| Feb 6, 2025 | 1.40 | 1.55 | 1.38 | 1.38 | 1.38 | -1.43% | 146,481 |
| Feb 5, 2025 | 1.20 | 1.40 | 1.19 | 1.40 | 1.40 | 19.66% | 123,471 |
| Feb 4, 2025 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 5,231 |
| Feb 3, 2025 | 1.20 | 1.22 | 1.15 | 1.18 | 1.18 | -1.67% | 8,116 |
| Jan 31, 2025 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 2.56% | 6,492 |
| Jan 30, 2025 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 8,601 |
| Jan 29, 2025 | 1.21 | 1.23 | 1.16 | 1.18 | 1.18 | -0.84% | 4,897 |
| Jan 28, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 1,233 |
| Jan 27, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 1.69% | 5,062 |
| Jan 24, 2025 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 1.37% | 12,332 |
| Jan 23, 2025 | 1.21 | 1.22 | 1.15 | 1.16 | 1.16 | -3.00% | 9,893 |
| Jan 22, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 1.69% | 13,743 |
| Jan 21, 2025 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | 2.61% | 12,097 |