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
)
1.398
-0.032 (-2.22%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 7, 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 (%)
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%)
Nov 01, 2023
1.220
1.230
1.180
1.230
12,195
-0.01(-0.42%)
Oct 31, 2023
1.300
1.390
1.160
1.235
44,729
-0.04(-3.52%)
Oct 30, 2023
1.400
1.400
1.180
1.280
29,924
-0.09(-6.69%)
Oct 27, 2023
1.450
1.460
1.362
1.372
10,526
-0.05(-3.31%)
Oct 26, 2023
1.400
1.430
1.370
1.419
14,648
-0.01(-0.78%)
Oct 25, 2023
1.410
1.440
1.390
1.430
18,519
-0.00(-0.01%)
Oct 24, 2023
1.480
1.480
1.400
1.430
16,477
-0.03(-1.85%)
Oct 23, 2023
1.490
1.490
1.380
1.457
20,578
+0.03(+1.97%)
Oct 20, 2023
1.450
1.460
1.406
1.429
22,403
-0.02(-1.47%)
Oct 19, 2023
1.460
1.470
1.390
1.450
18,145
+0.02(+1.40%)
Oct 18, 2023
1.480
1.480
1.410
1.430
15,580
+0.01(+0.70%)
Oct 17, 2023
1.400
1.485
1.400
1.420
33,642
-0.01(-0.70%)
Oct 16, 2023
1.450
1.500
1.400
1.430
47,368
+0.00(+0.00%)
Oct 13, 2023
1.490
1.490
1.370
1.430
35,085
-0.01(-0.67%)
Oct 12, 2023
1.490
1.490
1.360
1.440
77,746
-0.07(-4.66%)
Oct 11, 2023
1.750
1.750
1.410
1.510
247,688
-0.21(-12.21%)
Oct 10, 2023
1.370
1.780
1.370
1.720
239,385
+0.34(+24.64%)
Oct 09, 2023
1.360
1.480
1.360
1.380
6,619
+0.00(+0.00%)
Oct 06, 2023
1.340
1.450
1.340
1.380
8,136
+0.00(+0.00%)
Oct 05, 2023
1.371
1.395
1.360
1.380
9,534
-0.02(-1.43%)
Oct 04, 2023
1.450
1.450
1.360
1.400
36,681
+0.03(+2.19%)
Oct 03, 2023
1.450
1.450
1.361
1.370
20,229
-0.09(-6.16%)
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
.