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 (%)
Jul 31, 2023
1.900
1.990
1.900
1.930
19,523
+0.00(+0.00%)
Jul 28, 2023
1.910
2.000
1.870
1.930
14,491
-0.04(-2.03%)
Jul 27, 2023
2.000
2.000
1.880
1.970
9,669
+0.03(+1.55%)
Jul 26, 2023
1.920
1.980
1.910
1.940
7,984
-0.01(-0.51%)
Jul 25, 2023
1.926
2.000
1.924
1.950
13,519
-0.05(-2.50%)
Jul 24, 2023
1.960
2.020
1.888
2.000
18,890
+0.08(+4.17%)
Jul 21, 2023
1.910
1.980
1.870
1.920
13,886
-0.05(-2.54%)
Jul 20, 2023
1.890
1.980
1.882
1.970
9,404
+0.05(+2.60%)
Jul 19, 2023
1.990
1.990
1.860
1.920
16,846
+0.02(+1.05%)
Jul 18, 2023
2.050
2.050
1.883
1.900
18,080
-0.09(-4.68%)
Jul 17, 2023
2.030
2.030
1.920
1.993
33,147
+0.01(+0.67%)
Jul 14, 2023
2.020
2.020
1.935
1.980
9,345
-0.04(-1.91%)
Jul 13, 2023
2.010
2.090
2.000
2.018
14,943
-0.03(-1.54%)
Jul 12, 2023
2.045
2.100
2.015
2.050
12,832
+0.01(+0.49%)
Jul 11, 2023
2.040
2.060
2.010
2.040
3,992
+0.01(+0.26%)
Jul 10, 2023
1.990
2.050
1.990
2.035
16,878
+0.01(+0.73%)
Jul 07, 2023
1.980
2.042
1.980
2.020
4,728
+0.02(+1.00%)
Jul 06, 2023
2.040
2.060
2.000
2.000
5,750
-0.06(-2.91%)
Jul 05, 2023
1.980
2.100
1.910
2.060
17,956
+0.08(+4.04%)
Jul 03, 2023
1.950
2.030
1.950
1.980
10,773
-0.01(-0.50%)
Jun 30, 2023
1.970
2.050
1.930
1.990
7,094
+0.01(+0.76%)
Jun 29, 2023
1.960
2.013
1.940
1.975
4,575
+0.06(+2.86%)
Jun 28, 2023
1.960
1.960
1.860
1.920
20,447
+0.00(+0.00%)
Jun 27, 2023
1.990
2.130
1.880
1.920
95,709
-0.03(-1.75%)
Jun 26, 2023
1.990
2.010
1.950
1.954
12,942
+0.00(+0.22%)
Jun 23, 2023
1.940
2.010
1.897
1.950
14,512
+0.02(+1.04%)
Jun 22, 2023
1.890
1.950
1.870
1.930
16,008
-0.01(-0.38%)
Jun 21, 2023
1.930
1.970
1.890
1.937
9,814
-0.04(-2.16%)
Jun 20, 2023
1.800
2.037
1.800
1.980
23,202
-0.06(-2.94%)
Jun 16, 2023
2.000
2.040
1.990
2.040
5,259
+0.02(+1.00%)
Jun 15, 2023
2.000
2.030
1.954
2.020
10,030
+0.01(+0.49%)
Jun 14, 2023
2.090
2.120
2.005
2.010
9,124
-0.02(-0.99%)
Jun 13, 2023
2.010
2.070
2.010
2.030
12,806
+0.03(+1.50%)
Jun 12, 2023
2.020
2.095
2.000
2.000
10,837
-0.01(-0.50%)
Jun 09, 2023
2.110
2.110
2.000
2.010
6,212
-0.03(-1.47%)
Jun 08, 2023
2.120
2.120
2.000
2.040
5,770
-0.06(-2.63%)
Jun 07, 2023
1.940
2.149
1.940
2.095
25,952
+0.20(+10.26%)
Jun 06, 2023
1.910
1.920
1.900
1.900
2,038
+0.02(+1.06%)
Jun 05, 2023
1.950
1.960
1.843
1.880
9,892
-0.03(-1.57%)
Jun 02, 2023
1.870
1.970
1.840
1.910
17,702
+0.06(+3.24%)
Jun 01, 2023
1.790
1.850
1.755
1.850
4,097
+0.06(+3.58%)
May 31, 2023
1.730
1.790
1.730
1.786
6,349
+0.07(+3.84%)
May 30, 2023
1.710
1.750
1.710
1.720
3,566
+0.03(+1.78%)
May 26, 2023
1.670
1.720
1.660
1.690
16,015
+0.02(+1.20%)
May 25, 2023
1.785
1.785
1.640
1.670
15,730
-0.13(-7.22%)
May 24, 2023
1.830
1.845
1.750
1.800
11,226
-0.01(-0.55%)
May 23, 2023
1.850
1.850
1.770
1.810
16,463
+0.00(+0.00%)
May 22, 2023
1.800
1.850
1.785
1.810
12,522
+0.04(+2.22%)
May 19, 2023
1.765
1.775
1.765
1.771
2,809
+0.02(+1.18%)
May 18, 2023
1.730
1.790
1.715
1.750
7,904
+0.04(+2.34%)
May 17, 2023
1.730
1.730
1.710
1.710
6,615
+0.03(+1.57%)
May 16, 2023
1.710
1.710
1.680
1.683
3,890
-0.03(-1.55%)
May 15, 2023
1.720
1.740
1.690
1.710
8,001
+0.04(+2.40%)
May 12, 2023
1.680
1.680
1.660
1.670
3,708
-0.02(-1.18%)
May 11, 2023
1.680
1.720
1.660
1.690
4,409
-0.02(-1.41%)
May 10, 2023
1.690
1.740
1.673
1.714
8,444
+0.02(+1.10%)
May 09, 2023
1.750
1.750
1.660
1.695
10,085
+0.01(+0.32%)
May 08, 2023
1.680
1.730
1.680
1.690
3,137
+0.01(+0.60%)
May 05, 2023
1.700
1.740
1.630
1.680
14,610
+0.04(+2.44%)
May 04, 2023
1.620
1.690
1.610
1.640
9,647
+0.01(+0.61%)
May 03, 2023
1.600
1.670
1.600
1.630
5,190
+0.04(+2.52%)
May 02, 2023
1.640
1.680
1.590
1.590
28,998
-0.05(-3.05%)
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
.