Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Artelo Biosciences Inc
(NQ:
ARTL
)
1.375
UNCHANGED
Streaming Delayed Price
Updated: 3:46 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
14.55
15.30
13.50
14.36
94,200
+0.86(+6.40%)
Jan 28, 2021
14.25
14.85
13.20
13.50
182,547
-1.20(-8.16%)
Jan 27, 2021
14.70
15.45
14.40
14.70
135,597
-1.20(-7.55%)
Jan 26, 2021
16.95
17.10
15.60
15.90
144,703
-1.20(-7.02%)
Jan 25, 2021
17.70
18.45
15.60
17.10
262,775
+0.00(+0.00%)
Jan 22, 2021
15.45
17.85
15.43
17.10
387,673
+1.95(+12.87%)
Jan 21, 2021
15.30
15.60
14.40
15.15
97,227
+0.30(+2.03%)
Jan 20, 2021
14.70
15.60
14.07
14.85
131,561
+0.82(+5.86%)
Jan 19, 2021
14.41
14.68
13.51
14.03
162,780
-0.52(-3.59%)
Jan 15, 2021
15.45
15.75
14.12
14.55
143,913
-0.60(-3.97%)
Jan 14, 2021
14.40
15.75
14.25
15.15
175,522
+0.15(+1.00%)
Jan 13, 2021
14.25
15.75
13.80
15.00
329,484
+0.60(+4.17%)
Jan 12, 2021
14.25
14.85
14.10
14.40
120,801
-0.90(-5.88%)
Jan 11, 2021
14.85
15.30
13.20
15.30
282,582
-0.45(-2.86%)
Jan 08, 2021
16.95
18.60
15.00
15.75
523,320
+0.75(+5.00%)
Jan 07, 2021
15.00
16.50
13.95
15.00
513,593
+1.71(+12.89%)
Jan 06, 2021
13.20
15.75
12.62
13.29
640,352
+0.39(+3.00%)
Jan 05, 2021
12.30
12.90
11.85
12.90
160,891
+0.45(+3.61%)
Jan 04, 2021
11.40
13.05
11.25
12.45
368,713
+1.50(+13.70%)
Dec 31, 2020
10.95
10.95
10.95
186,347
+0.47(+4.45%)
Dec 30, 2020
9.753
10.80
9.600
10.48
186,347
+0.89(+9.27%)
Dec 29, 2020
9.750
9.750
9.302
9.594
53,001
+0.07(+0.69%)
Dec 28, 2020
9.700
10.35
9.450
9.528
97,467
-0.20(-2.08%)
Dec 24, 2020
10.57
10.57
9.300
9.730
93,300
-0.17(-1.71%)
Dec 23, 2020
9.300
11.25
9.300
9.900
338,554
+0.54(+5.72%)
Dec 22, 2020
9.300
9.448
9.075
9.364
33,928
-0.09(-0.90%)
Dec 21, 2020
8.850
9.900
8.850
9.450
71,624
+0.37(+4.05%)
Dec 18, 2020
9.450
9.479
8.400
9.082
95,693
-0.16(-1.70%)
Dec 17, 2020
9.750
9.900
9.053
9.240
102,857
-0.51(-5.27%)
Dec 16, 2020
9.996
10.05
9.645
9.755
53,108
-0.15(-1.47%)
Dec 15, 2020
9.900
10.20
9.450
9.900
137,346
+0.00(+0.00%)
Dec 14, 2020
9.600
10.05
9.300
9.900
89,030
+0.68(+7.32%)
Dec 11, 2020
9.900
10.05
9.152
9.225
88,706
-0.46(-4.74%)
Dec 10, 2020
9.684
10.61
9.465
9.684
285,772
-0.47(-4.60%)
Dec 09, 2020
9.591
10.80
9.030
10.15
437,910
+1.06(+11.69%)
Dec 08, 2020
9.420
9.450
9.000
9.088
61,648
-0.21(-2.27%)
Dec 07, 2020
9.300
9.450
8.850
9.300
93,767
+0.25(+2.73%)
Dec 04, 2020
9.450
10.01
9.051
9.053
157,186
-0.25(-2.66%)
Dec 03, 2020
10.05
10.05
8.865
9.300
291,465
-0.60(-6.06%)
Dec 02, 2020
8.550
10.05
8.250
9.900
405,904
+1.38(+16.22%)
Dec 01, 2020
8.997
9.000
8.334
8.518
91,890
-0.63(-6.90%)
Nov 30, 2020
9.300
9.300
8.100
9.150
178,493
+0.15(+1.67%)
Nov 27, 2020
8.460
9.225
8.265
9.000
139,993
+0.53(+6.21%)
Nov 25, 2020
8.400
8.550
8.265
8.473
64,653
+0.14(+1.69%)
Nov 24, 2020
8.850
8.850
8.265
8.332
126,604
-0.32(-3.73%)
Nov 23, 2020
8.550
8.700
7.652
8.655
212,928
-0.32(-3.51%)
Nov 20, 2020
10.65
11.25
8.738
8.970
1,084,173
+0.23(+2.66%)
Nov 19, 2020
8.549
9.210
8.445
8.738
193,316
+0.49(+5.91%)
Nov 18, 2020
7.950
8.250
7.650
8.250
61,081
+0.41(+5.16%)
Nov 17, 2020
8.550
8.550
7.667
7.845
49,691
-0.27(-3.33%)
Nov 16, 2020
7.791
8.625
7.725
8.115
114,251
+0.31(+4.02%)
Nov 13, 2020
7.875
8.040
7.652
7.801
25,280
-0.13(-1.63%)
Nov 12, 2020
7.508
8.250
7.500
7.931
50,122
+0.13(+1.67%)
Nov 11, 2020
7.725
7.875
7.508
7.800
28,490
+0.15(+1.96%)
Nov 10, 2020
7.500
7.800
7.350
7.650
49,004
-0.15(-1.92%)
Nov 09, 2020
8.550
8.850
7.650
7.800
105,065
-0.62(-7.34%)
Nov 06, 2020
7.500
8.684
7.231
8.418
211,460
+1.07(+14.53%)
Nov 05, 2020
7.800
8.100
7.350
7.350
62,522
-0.45(-5.77%)
Nov 04, 2020
7.743
8.250
7.650
7.800
55,860
+0.15(+1.96%)
Nov 03, 2020
7.275
7.995
7.202
7.650
60,971
+0.45(+6.25%)
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
.