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 (%)
Jun 07, 2024
1.360
1.410
1.350
1.398
4,038
-0.03(-2.22%)
Jun 06, 2024
1.358
1.430
1.358
1.430
5,624
-0.01(-0.69%)
Jun 05, 2024
1.380
1.440
1.358
1.440
9,554
+0.04(+3.22%)
Jun 04, 2024
1.420
1.421
1.355
1.395
21,601
+0.01(+0.36%)
Jun 03, 2024
1.350
1.408
1.350
1.390
3,171
+0.02(+1.46%)
May 31, 2024
1.400
1.420
1.360
1.370
9,861
+0.05(+3.79%)
May 30, 2024
1.360
1.440
1.320
1.320
10,035
-0.08(-5.71%)
May 29, 2024
1.350
1.400
1.350
1.400
10,675
+0.03(+2.19%)
May 28, 2024
1.440
1.440
1.350
1.370
16,821
-0.07(-4.86%)
May 24, 2024
1.478
1.478
1.430
1.440
6,269
-0.07(-4.64%)
May 23, 2024
1.500
1.590
1.380
1.510
41,463
-0.01(-0.98%)
May 22, 2024
1.497
1.525
1.497
1.525
9,095
+0.00(+0.00%)
May 21, 2024
1.510
1.550
1.475
1.525
15,149
-0.02(-0.97%)
May 20, 2024
1.440
1.580
1.440
1.540
58,380
+0.12(+8.45%)
May 17, 2024
1.330
1.450
1.330
1.420
25,562
+0.06(+4.41%)
May 16, 2024
1.320
1.360
1.320
1.360
1,969
+0.04(+3.02%)
May 15, 2024
1.360
1.380
1.320
1.320
8,134
-0.01(-0.85%)
May 14, 2024
1.336
1.380
1.320
1.331
12,107
+0.03(+2.42%)
May 13, 2024
1.350
1.390
1.270
1.300
30,624
-0.04(-2.99%)
May 10, 2024
1.390
1.390
1.292
1.340
31,159
-0.05(-3.60%)
May 09, 2024
1.390
1.390
1.330
1.390
2,637
+0.06(+4.82%)
May 08, 2024
1.295
1.371
1.290
1.326
8,369
+0.04(+2.80%)
May 07, 2024
1.300
1.350
1.280
1.290
6,741
-0.03(-2.27%)
May 06, 2024
1.350
1.403
1.315
1.320
12,620
-0.03(-2.22%)
May 03, 2024
1.350
1.350
1.350
1.350
5,058
-0.03(-2.17%)
May 02, 2024
1.390
1.390
1.350
1.380
4,531
+0.08(+6.15%)
May 01, 2024
1.390
1.390
1.260
1.300
12,931
-0.08(-5.49%)
Apr 30, 2024
1.320
1.375
1.280
1.375
12,081
+0.05(+3.42%)
Apr 29, 2024
1.340
1.370
1.310
1.330
5,763
-0.01(-0.74%)
Apr 26, 2024
1.360
1.360
1.311
1.340
5,726
-0.00(-0.01%)
Apr 25, 2024
1.300
1.364
1.300
1.340
5,281
-0.00(-0.13%)
Apr 24, 2024
1.310
1.342
1.280
1.342
5,411
+0.03(+2.43%)
Apr 23, 2024
1.310
1.340
1.260
1.310
15,124
+0.01(+0.74%)
Apr 22, 2024
1.380
1.380
1.290
1.300
3,574
-0.01(-1.11%)
Apr 19, 2024
1.300
1.390
1.284
1.315
6,133
+0.03(+2.73%)
Apr 18, 2024
1.310
1.355
1.250
1.280
14,181
-0.03(-2.66%)
Apr 17, 2024
1.460
1.460
1.290
1.315
45,851
-0.14(-9.31%)
Apr 16, 2024
1.450
1.480
1.430
1.450
3,048
+0.02(+1.14%)
Apr 15, 2024
1.510
1.510
1.434
1.434
5,311
-0.09(-5.99%)
Apr 12, 2024
1.550
1.570
1.510
1.525
9,207
-0.05(-3.42%)
Apr 11, 2024
1.490
1.579
1.490
1.579
7,498
+0.00(+0.13%)
Apr 10, 2024
1.577
1.577
1.577
1.577
1,936
-0.00(-0.20%)
Apr 09, 2024
1.540
1.600
1.540
1.580
5,623
+0.01(+0.64%)
Apr 08, 2024
1.530
1.570
1.530
1.570
3,206
+0.02(+1.37%)
Apr 05, 2024
1.470
1.575
1.470
1.549
5,372
+0.02(+1.16%)
Apr 04, 2024
1.530
1.550
1.503
1.531
6,831
+0.01(+0.72%)
Apr 03, 2024
1.490
1.530
1.490
1.520
5,021
+0.02(+1.33%)
Apr 02, 2024
1.540
1.540
1.466
1.500
5,319
-0.02(-1.60%)
Apr 01, 2024
1.510
1.530
1.500
1.524
7,805
+0.04(+3.00%)
Mar 28, 2024
1.510
1.530
1.470
1.480
16,079
+0.01(+0.68%)
Mar 27, 2024
1.480
1.490
1.440
1.470
11,150
+0.03(+2.08%)
Mar 26, 2024
1.410
1.480
1.410
1.440
28,518
-0.07(-4.36%)
Mar 25, 2024
1.450
1.520
1.450
1.506
5,429
-0.01(-0.94%)
Mar 22, 2024
1.462
1.520
1.462
1.520
4,016
+0.02(+1.33%)
Mar 21, 2024
1.450
1.534
1.450
1.500
23,317
+0.03(+2.04%)
Mar 20, 2024
1.500
1.700
1.430
1.470
110,512
-0.03(-2.00%)
Mar 19, 2024
1.440
1.513
1.430
1.500
6,436
+0.03(+2.04%)
Mar 18, 2024
1.460
1.522
1.430
1.470
19,103
+0.03(+2.08%)
Mar 15, 2024
1.530
1.530
1.440
1.440
15,918
-0.06(-4.00%)
Mar 14, 2024
1.500
1.530
1.440
1.500
26,755
+0.03(+2.04%)
Mar 13, 2024
1.505
1.505
1.450
1.470
16,814
-0.06(-3.63%)
Mar 12, 2024
1.520
1.617
1.464
1.525
11,495
+0.04(+2.38%)
Mar 11, 2024
1.490
1.500
1.490
1.490
2,617
-0.01(-0.33%)
Mar 08, 2024
1.470
1.530
1.450
1.495
5,111
+0.07(+4.97%)
Mar 07, 2024
1.450
1.480
1.400
1.424
12,276
-0.06(-4.09%)
Mar 06, 2024
1.470
1.500
1.450
1.485
6,597
+0.02(+1.02%)
Mar 05, 2024
1.500
1.539
1.460
1.470
6,165
-0.02(-1.34%)
Mar 04, 2024
1.550
1.545
1.460
1.490
8,745
-0.02(-1.04%)
Mar 01, 2024
1.522
1.530
1.450
1.506
22,944
-0.03(-2.23%)
Feb 29, 2024
1.520
1.610
1.520
1.540
6,378
-0.01(-0.65%)
Feb 28, 2024
1.550
1.636
1.550
1.550
6,698
+0.00(+0.00%)
Feb 27, 2024
1.500
1.640
1.500
1.550
9,069
+0.04(+2.65%)
Feb 26, 2024
1.500
1.655
1.500
1.510
27,317
-0.04(-2.58%)
Feb 23, 2024
1.670
1.670
1.550
1.550
17,439
-0.13(-7.74%)
Feb 22, 2024
1.620
1.719
1.618
1.680
51,487
+0.06(+3.70%)
Feb 21, 2024
1.640
1.650
1.598
1.620
14,458
-0.04(-2.41%)
Feb 20, 2024
1.650
1.670
1.594
1.660
5,332
-0.01(-0.60%)
Feb 16, 2024
1.723
1.723
1.640
1.670
8,085
-0.06(-3.47%)
Feb 15, 2024
1.550
1.730
1.550
1.730
30,356
+0.10(+6.13%)
Feb 14, 2024
1.520
1.750
1.520
1.630
76,888
+0.15(+10.14%)
Feb 13, 2024
1.500
1.500
1.500
1.480
7,160
-0.03(-1.99%)
Feb 12, 2024
1.410
1.550
1.410
1.510
40,740
+0.07(+4.86%)
Feb 09, 2024
1.390
1.445
1.390
1.440
4,811
+0.03(+2.13%)
Feb 08, 2024
1.390
1.440
1.390
1.410
26,663
+0.01(+0.86%)
Feb 07, 2024
1.380
1.405
1.380
1.398
2,851
-0.00(-0.14%)
Feb 06, 2024
1.410
1.410
1.360
1.400
5,192
+0.00(+0.01%)
Feb 05, 2024
1.340
1.400
1.320
1.400
9,551
+0.03(+2.18%)
Feb 02, 2024
1.380
1.400
1.351
1.370
13,104
+0.01(+0.74%)
Feb 01, 2024
1.386
1.429
1.340
1.360
23,536
-0.04(-2.86%)
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%)
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%)
Oct 02, 2023
1.460
1.510
1.450
1.460
15,291
+0.00(+0.00%)
Sep 29, 2023
1.470
1.500
1.452
1.460
17,529
-0.02(-1.35%)
Sep 28, 2023
1.480
1.540
1.470
1.480
16,987
-0.03(-1.99%)
Sep 27, 2023
1.470
1.551
1.470
1.510
17,433
-0.02(-1.31%)
Sep 26, 2023
1.480
1.580
1.480
1.530
22,150
+0.02(+1.32%)
Sep 25, 2023
1.510
1.530
1.501
1.510
34,010
-0.03(-1.95%)
Sep 22, 2023
1.570
1.570
1.471
1.540
43,743
+0.05(+3.36%)
Sep 21, 2023
1.490
1.500
1.470
1.490
18,785
-0.04(-2.61%)
Sep 20, 2023
1.480
1.530
1.460
1.530
12,584
+0.02(+1.32%)
Sep 19, 2023
1.470
1.550
1.450
1.510
18,742
+0.03(+2.03%)
Sep 18, 2023
1.500
1.500
1.450
1.480
18,928
-0.05(-3.27%)
Sep 15, 2023
1.500
1.530
1.450
1.530
43,272
+0.08(+5.52%)
Sep 14, 2023
1.520
1.520
1.400
1.450
74,566
-0.09(-5.84%)
Sep 13, 2023
1.570
1.600
1.520
1.540
33,279
-0.04(-2.53%)
Sep 12, 2023
1.550
1.630
1.550
1.580
65,107
-0.11(-6.51%)
Sep 11, 2023
1.640
1.700
1.510
1.690
285,878
-0.06(-3.58%)
Sep 08, 2023
1.800
1.940
1.700
1.753
456,494
-0.07(-3.64%)
Sep 07, 2023
2.440
2.980
1.740
1.819
12,240,710
-0.53(-22.60%)
Sep 06, 2023
1.850
2.700
1.830
2.350
2,532,262
+0.50(+27.03%)
Sep 05, 2023
1.875
1.880
1.850
1.850
2,430
-0.02(-1.07%)
Sep 01, 2023
1.850
1.905
1.850
1.870
6,016
-0.03(-1.58%)
Aug 31, 2023
1.850
1.900
1.850
1.900
12,519
+0.04(+2.15%)
Aug 30, 2023
1.900
1.900
1.830
1.860
5,988
+0.03(+1.36%)
Aug 29, 2023
1.860
1.910
1.835
1.835
3,761
-0.03(-1.34%)
Aug 28, 2023
1.860
1.895
1.860
1.860
3,586
-0.02(-1.06%)
Aug 25, 2023
1.920
1.923
1.860
1.880
6,587
-0.01(-0.27%)
Aug 24, 2023
1.980
1.982
1.880
1.885
3,740
-0.06(-3.33%)
Aug 23, 2023
1.970
2.000
1.940
1.950
7,494
+0.03(+1.65%)
Aug 22, 2023
1.950
1.964
1.910
1.918
4,490
+0.01(+0.43%)
Aug 21, 2023
1.927
1.999
1.900
1.910
9,633
-0.05(-2.30%)
Aug 18, 2023
1.920
1.968
1.900
1.955
4,485
-0.02(-1.26%)
Aug 17, 2023
1.970
2.000
1.910
1.980
4,267
-0.02(-1.00%)
Aug 16, 2023
1.975
2.006
1.970
2.000
5,176
-0.01(-0.50%)
Aug 15, 2023
1.910
2.010
1.910
2.010
9,158
+0.07(+3.61%)
Aug 14, 2023
1.950
2.010
1.870
1.940
9,423
+0.03(+1.33%)
Aug 11, 2023
1.955
1.955
1.860
1.915
14,157
-0.06(-2.81%)
Aug 10, 2023
1.910
2.000
1.910
1.970
10,966
-0.00(-0.01%)
Aug 09, 2023
1.950
2.040
1.950
1.970
7,246
-0.02(-1.00%)
Aug 08, 2023
1.920
2.010
1.920
1.990
8,272
+0.00(+0.25%)
Aug 07, 2023
1.970
2.020
1.920
1.985
10,560
-0.02(-1.24%)
Aug 04, 2023
1.960
2.050
1.950
2.010
17,010
+0.01(+0.50%)
Aug 03, 2023
1.930
2.010
1.930
2.000
5,812
+0.03(+1.52%)
Aug 02, 2023
1.930
2.020
1.930
1.970
9,331
+0.03(+1.55%)
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
.