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
)
1.395
+0.005 (+0.36%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 4, 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 31, 2024
1.370
1.420
1.365
1.400
10,330
+0.02(+1.45%)
Jan 30, 2024
1.380
1.410
1.370
1.380
3,756
-0.04(-2.82%)
Jan 29, 2024
1.440
1.450
1.400
1.420
6,093
-0.04(-2.74%)
Jan 26, 2024
1.370
1.460
1.370
1.460
3,455
+0.09(+6.57%)
Jan 25, 2024
1.390
1.420
1.360
1.370
4,822
+0.01(+0.74%)
Jan 24, 2024
1.390
1.450
1.360
1.360
19,398
-0.02(-1.45%)
Jan 23, 2024
1.390
1.440
1.370
1.380
8,411
-0.01(-0.72%)
Jan 22, 2024
1.430
1.460
1.380
1.390
14,804
-0.04(-2.80%)
Jan 19, 2024
1.440
1.460
1.360
1.430
28,817
+0.01(+0.70%)
Jan 18, 2024
1.530
1.530
1.415
1.420
21,997
-0.08(-5.33%)
Jan 17, 2024
1.550
1.556
1.485
1.500
11,361
-0.02(-1.32%)
Jan 16, 2024
1.480
1.540
1.430
1.520
60,590
+0.06(+4.11%)
Jan 12, 2024
1.455
1.476
1.420
1.460
9,471
+0.00(+0.00%)
Jan 11, 2024
1.480
1.480
1.400
1.460
15,223
+0.00(+0.00%)
Jan 10, 2024
1.450
1.466
1.400
1.460
20,176
+0.02(+1.39%)
Jan 09, 2024
1.460
1.494
1.412
1.440
17,163
-0.04(-2.70%)
Jan 08, 2024
1.536
1.536
1.430
1.480
17,304
-0.01(-0.67%)
Jan 05, 2024
1.470
1.530
1.420
1.490
27,023
+0.05(+3.47%)
Jan 04, 2024
1.560
1.560
1.420
1.440
17,062
+0.05(+3.60%)
Jan 03, 2024
1.420
1.430
1.380
1.390
8,165
+0.01(+0.72%)
Jan 02, 2024
1.400
1.490
1.360
1.380
19,799
-0.02(-1.43%)
Dec 29, 2023
1.400
1.440
1.360
1.400
14,059
-0.00(-0.18%)
Dec 28, 2023
1.340
1.430
1.340
1.403
28,023
+0.06(+4.65%)
Dec 27, 2023
1.290
1.390
1.290
1.340
23,446
+0.00(+0.01%)
Dec 26, 2023
1.340
1.340
1.280
1.340
21,734
-0.01(-0.74%)
Dec 22, 2023
1.320
1.400
1.320
1.350
14,608
-0.03(-2.17%)
Dec 21, 2023
1.310
1.386
1.300
1.380
6,658
+0.08(+6.15%)
Dec 20, 2023
1.350
1.400
1.300
1.300
15,486
-0.05(-3.70%)
Dec 19, 2023
1.310
1.410
1.300
1.350
8,611
+0.01(+0.75%)
Dec 18, 2023
1.343
1.343
1.310
1.340
10,005
-0.01(-0.74%)
Dec 15, 2023
1.360
1.429
1.350
1.350
17,747
-0.02(-1.46%)
Dec 14, 2023
1.330
1.400
1.330
1.370
12,787
-0.03(-2.14%)
Dec 13, 2023
1.400
1.400
1.310
1.400
27,272
+0.00(+0.00%)
Dec 12, 2023
1.380
1.490
1.380
1.400
22,149
-0.02(-1.41%)
Dec 11, 2023
1.370
1.440
1.350
1.420
18,662
+0.02(+1.43%)
Dec 08, 2023
1.400
1.413
1.330
1.400
17,421
+0.00(+0.00%)
Dec 07, 2023
1.390
1.450
1.370
1.400
9,695
-0.05(-3.45%)
Dec 06, 2023
1.433
1.480
1.380
1.450
10,313
-0.03(-2.03%)
Dec 05, 2023
1.410
1.530
1.400
1.480
22,088
+0.06(+4.23%)
Dec 04, 2023
1.410
1.460
1.394
1.420
19,723
-0.02(-1.05%)
Dec 01, 2023
1.360
1.460
1.360
1.435
13,712
+0.06(+3.99%)
Nov 30, 2023
1.460
1.460
1.350
1.380
15,627
+0.01(+0.53%)
Nov 29, 2023
1.280
1.400
1.285
1.373
18,162
+0.14(+11.60%)
Nov 28, 2023
1.317
1.317
1.220
1.230
9,128
-0.09(-6.82%)
Nov 27, 2023
1.290
1.350
1.270
1.320
33,556
+0.04(+3.13%)
Nov 24, 2023
1.230
1.284
1.230
1.280
6,241
+0.06(+5.25%)
Nov 22, 2023
1.200
1.249
1.170
1.216
25,277
-0.01(-1.12%)
Nov 21, 2023
1.230
1.250
1.190
1.230
7,034
-0.03(-2.38%)
Nov 20, 2023
1.180
1.260
1.150
1.260
12,752
+0.08(+6.78%)
Nov 17, 2023
1.250
1.250
1.160
1.180
18,114
-0.04(-3.49%)
Nov 16, 2023
1.260
1.290
1.210
1.223
19,334
-0.07(-5.22%)
Nov 15, 2023
1.250
1.320
1.230
1.290
36,968
-0.02(-1.53%)
Nov 14, 2023
1.240
1.350
1.230
1.310
24,115
+0.04(+3.15%)
Nov 13, 2023
1.240
1.275
1.230
1.270
27,337
+0.00(+0.00%)
Nov 10, 2023
1.240
1.300
1.240
1.270
9,138
-0.05(-3.79%)
Nov 09, 2023
1.490
1.490
1.240
1.320
66,249
-0.12(-8.33%)
Nov 08, 2023
1.390
1.500
1.390
1.440
26,883
+0.05(+3.60%)
Nov 07, 2023
1.380
1.430
1.380
1.390
7,791
+0.01(+0.72%)
Nov 06, 2023
1.350
1.400
1.350
1.380
4,701
+0.05(+3.76%)
Nov 03, 2023
1.280
1.410
1.280
1.330
19,655
+0.07(+5.56%)
Nov 02, 2023
1.250
1.270
1.200
1.260
25,280
+0.03(+2.46%)
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
.