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
)
1.440
UNCHANGED
Streaming Delayed Price
Updated: 11:35 AM EDT, May 28, 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 (%)
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%)
May 01, 2023
1.680
1.690
1.610
1.640
13,328
+0.01(+0.61%)
Apr 28, 2023
1.940
1.946
1.390
1.630
166,922
-0.32(-16.41%)
Apr 27, 2023
2.100
2.130
1.940
1.950
28,877
-0.10(-4.88%)
Apr 26, 2023
2.150
2.291
2.030
2.050
54,678
-0.06(-2.61%)
Apr 25, 2023
2.690
2.690
2.100
2.105
129,954
-0.58(-21.75%)
Apr 24, 2023
2.880
2.880
2.652
2.690
11,580
-0.09(-3.27%)
Apr 21, 2023
2.860
2.887
2.760
2.781
10,945
-0.08(-2.76%)
Apr 20, 2023
2.760
2.900
2.757
2.860
17,604
+0.13(+4.63%)
Apr 19, 2023
2.705
2.850
2.690
2.733
16,471
+0.00(+0.13%)
Apr 18, 2023
2.730
2.740
2.650
2.730
10,552
+0.04(+1.54%)
Apr 17, 2023
2.620
2.740
2.580
2.688
39,379
+0.08(+3.19%)
Apr 14, 2023
2.580
2.650
2.540
2.605
12,234
-0.03(-1.22%)
Apr 13, 2023
2.572
2.699
2.572
2.638
13,692
+0.08(+3.03%)
Apr 12, 2023
2.680
2.680
2.501
2.560
14,321
-0.07(-2.66%)
Apr 11, 2023
2.530
2.670
2.450
2.630
66,437
+0.24(+10.04%)
Apr 10, 2023
2.380
2.450
2.370
2.390
6,424
+0.04(+1.70%)
Apr 06, 2023
2.340
2.440
2.250
2.350
20,627
-0.08(-3.29%)
Apr 05, 2023
2.500
2.540
2.404
2.430
8,083
-0.05(-2.02%)
Apr 04, 2023
2.530
2.530
2.355
2.480
13,950
-0.01(-0.25%)
Apr 03, 2023
2.300
2.510
2.300
2.486
49,499
+0.17(+7.16%)
Mar 31, 2023
2.080
2.350
2.080
2.320
29,289
+0.17(+7.91%)
Mar 30, 2023
2.140
2.200
2.110
2.150
41,747
+0.01(+0.47%)
Mar 29, 2023
2.160
2.160
2.074
2.140
15,514
+0.03(+1.42%)
Mar 28, 2023
2.110
2.160
2.060
2.110
44,656
+0.00(+0.00%)
Mar 27, 2023
2.060
2.140
2.060
2.110
2,108
+0.02(+0.96%)
Mar 24, 2023
2.110
2.114
2.011
2.090
6,161
-0.02(-1.09%)
Mar 23, 2023
2.135
2.135
2.030
2.113
18,001
-0.01(-0.32%)
Mar 22, 2023
2.203
2.203
2.060
2.120
22,386
+0.03(+1.26%)
Mar 21, 2023
2.090
2.150
2.030
2.094
19,256
-0.01(-0.31%)
Mar 20, 2023
2.190
2.217
2.050
2.100
19,183
-0.04(-1.87%)
Mar 17, 2023
2.180
2.310
2.140
2.140
12,600
+0.00(+0.00%)
Mar 16, 2023
2.290
2.290
2.140
2.140
16,266
-0.16(-6.96%)
Mar 15, 2023
2.420
2.570
2.280
2.300
12,320
+0.03(+1.32%)
Mar 14, 2023
2.390
2.510
2.270
2.270
12,638
-0.20(-8.10%)
Mar 13, 2023
2.820
2.820
2.280
2.470
15,121
+0.13(+5.56%)
Mar 10, 2023
2.590
2.700
2.010
2.340
53,396
-0.34(-12.69%)
Mar 09, 2023
2.690
2.730
2.530
2.680
16,711
-0.04(-1.47%)
Mar 08, 2023
2.710
2.820
2.630
2.720
8,368
-0.07(-2.51%)
Mar 07, 2023
2.780
2.790
2.750
2.790
9,024
+0.03(+1.09%)
Mar 06, 2023
2.770
2.860
2.750
2.760
5,174
+0.00(+0.00%)
Mar 03, 2023
2.830
2.840
2.720
2.760
11,559
-0.05(-1.78%)
Mar 02, 2023
2.940
2.940
2.700
2.810
16,966
-0.02(-0.71%)
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
.