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 (%)
Dec 31, 2021
8.100
8.248
7.665
7.785
45,685
-0.28(-3.42%)
Dec 30, 2021
7.650
8.250
7.650
8.061
59,724
+0.19(+2.36%)
Dec 29, 2021
8.250
8.250
7.681
7.875
67,706
-0.58(-6.82%)
Dec 28, 2021
8.850
8.998
8.400
8.451
42,020
-0.33(-3.73%)
Dec 27, 2021
9.000
9.300
8.777
8.778
48,986
-0.30(-3.32%)
Dec 23, 2021
8.710
9.285
8.700
9.079
28,832
-0.06(-0.61%)
Dec 22, 2021
8.700
9.223
8.713
9.135
39,601
+0.18(+1.96%)
Dec 21, 2021
8.419
9.299
8.419
8.960
58,992
+0.25(+2.82%)
Dec 20, 2021
8.400
8.775
8.341
8.713
40,520
-0.06(-0.70%)
Dec 17, 2021
8.371
8.848
8.162
8.775
31,412
+0.30(+3.48%)
Dec 16, 2021
8.850
8.850
8.475
8.479
43,856
-0.18(-2.04%)
Dec 15, 2021
8.550
8.848
8.084
8.656
42,109
+0.06(+0.72%)
Dec 14, 2021
8.963
8.977
8.337
8.595
55,855
-0.36(-3.97%)
Dec 13, 2021
9.300
9.400
8.723
8.950
48,799
-0.45(-4.79%)
Dec 10, 2021
9.383
9.900
9.015
9.400
82,726
+0.26(+2.87%)
Dec 09, 2021
9.750
9.750
9.024
9.138
51,463
-0.61(-6.26%)
Dec 08, 2021
9.450
10.20
9.300
9.748
40,526
+0.18(+1.93%)
Dec 07, 2021
9.274
9.682
9.015
9.564
61,093
+0.57(+6.28%)
Dec 06, 2021
8.100
9.434
7.959
8.998
148,132
+0.50(+5.93%)
Dec 03, 2021
9.216
9.434
8.280
8.495
72,519
-0.70(-7.65%)
Dec 02, 2021
8.973
9.259
8.723
9.198
69,742
+0.26(+2.89%)
Dec 01, 2021
9.570
9.825
8.709
8.940
104,829
-0.51(-5.40%)
Nov 30, 2021
10.05
10.05
9.451
9.450
104,238
-0.47(-4.76%)
Nov 29, 2021
11.25
11.25
9.855
9.922
126,687
-0.74(-6.95%)
Nov 26, 2021
10.50
10.95
10.20
10.66
81,228
-0.15(-1.39%)
Nov 24, 2021
10.65
11.55
9.780
10.81
195,143
-0.00(-0.01%)
Nov 23, 2021
10.80
11.40
10.65
10.81
103,037
+0.10(+0.98%)
Nov 22, 2021
11.32
11.40
10.65
10.71
139,362
-0.87(-7.55%)
Nov 19, 2021
11.85
12.16
11.25
11.58
95,392
-0.45(-3.73%)
Nov 18, 2021
12.45
12.21
11.88
12.03
273,972
-0.85(-6.59%)
Nov 17, 2021
12.90
14.07
12.31
12.88
307,638
+0.52(+4.22%)
Nov 16, 2021
12.39
12.75
12.00
12.36
140,609
-0.42(-3.31%)
Nov 15, 2021
13.05
13.35
12.46
12.78
163,120
-0.51(-3.84%)
Nov 12, 2021
13.20
13.80
13.05
13.29
159,770
+0.24(+1.86%)
Nov 11, 2021
13.80
13.80
11.45
13.05
576,872
-1.05(-7.45%)
Nov 10, 2021
13.80
14.10
251,665
-0.33(-2.29%)
Nov 09, 2021
15.30
15.45
14.25
14.43
435,806
-1.77(-10.93%)
Nov 08, 2021
16.05
16.50
15.15
16.20
579,542
-1.05(-6.09%)
Nov 05, 2021
16.20
17.25
15.00
17.25
1,455,563
-0.30(-1.71%)
Nov 04, 2021
18.90
19.65
16.35
17.55
6,039,072
+2.10(+13.59%)
Nov 03, 2021
13.95
15.90
13.12
15.45
1,314,416
+0.45(+3.01%)
Nov 02, 2021
14.85
15.90
13.50
15.00
3,327,065
+1.95(+14.93%)
Nov 01, 2021
17.55
19.80
13.02
13.05
16,908,758
+2.32(+21.58%)
Oct 29, 2021
10.80
11.09
10.63
10.73
9,514
-0.36(-3.21%)
Oct 28, 2021
10.77
11.10
10.59
11.09
11,950
+0.03(+0.24%)
Oct 27, 2021
11.10
11.18
10.65
11.06
11,401
-0.11(-0.94%)
Oct 26, 2021
10.61
11.25
11.17
26,605
+0.54(+5.07%)
Oct 25, 2021
10.95
10.95
10.35
10.63
29,755
-0.47(-4.23%)
Oct 22, 2021
10.98
11.25
10.68
11.10
16,471
-0.15(-1.33%)
Oct 21, 2021
11.21
11.40
11.07
11.25
5,416
+0.15(+1.34%)
Oct 20, 2021
11.85
11.89
10.77
11.10
35,948
-0.60(-5.12%)
Oct 19, 2021
11.40
11.97
10.99
11.70
33,223
+0.15(+1.31%)
Oct 18, 2021
11.55
11.55
11.25
11.55
6,572
+0.07(+0.63%)
Oct 15, 2021
11.70
11.70
11.26
11.47
7,618
-0.20(-1.68%)
Oct 14, 2021
11.08
11.72
11.08
11.67
12,445
+0.42(+3.77%)
Oct 13, 2021
10.95
11.25
10.77
11.25
10,419
+0.16(+1.42%)
Oct 12, 2021
11.05
11.25
10.73
11.09
5,875
+0.03(+0.31%)
Oct 11, 2021
10.95
11.17
10.80
11.05
5,733
-0.04(-0.34%)
Oct 08, 2021
11.40
11.40
10.89
11.09
7,716
-0.14(-1.27%)
Oct 07, 2021
10.86
11.25
10.80
11.23
7,630
+0.32(+2.94%)
Oct 06, 2021
10.73
11.09
10.73
10.91
14,819
-0.22(-2.01%)
Oct 05, 2021
10.95
11.40
10.88
11.14
8,874
+0.04(+0.34%)
Oct 04, 2021
11.65
11.72
10.98
11.10
17,106
-0.60(-5.13%)
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
.