NasdaqCM - Delayed Quote • USD
Artelo Biosciences, Inc. (ARTL)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:02 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.3600 | 1.3600 | 1.3109 | 1.3399 | 1.3399 | 4,785 |
| Apr 25, 2024 | 1.3000 | 1.3640 | 1.3000 | 1.3400 | 1.3400 | 5,300 |
| Apr 24, 2024 | 1.3100 | 1.3420 | 1.2800 | 1.3420 | 1.3420 | 5,400 |
| Apr 23, 2024 | 1.3100 | 1.3400 | 1.2600 | 1.3100 | 1.3100 | 15,900 |
| Apr 22, 2024 | 1.3800 | 1.3800 | 1.2900 | 1.3000 | 1.3000 | 3,600 |
| Apr 19, 2024 | 1.3000 | 1.3900 | 1.2840 | 1.3150 | 1.3150 | 5,700 |
| Apr 18, 2024 | 1.3100 | 1.3550 | 1.2500 | 1.2800 | 1.2800 | 14,200 |
| Apr 17, 2024 | 1.4600 | 1.4600 | 1.2900 | 1.3150 | 1.3150 | 45,900 |
| Apr 16, 2024 | 1.4500 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 3,000 |
| Apr 15, 2024 | 1.5100 | 1.5100 | 1.4340 | 1.4340 | 1.4340 | 5,300 |
| Apr 12, 2024 | 1.5500 | 1.5700 | 1.5100 | 1.5250 | 1.5250 | 9,200 |
| Apr 11, 2024 | 1.4900 | 1.5790 | 1.4900 | 1.5790 | 1.5790 | 7,500 |
| Apr 10, 2024 | 1.5770 | 1.5770 | 1.5770 | 1.5770 | 1.5770 | 1,900 |
| Apr 9, 2024 | 1.5400 | 1.6000 | 1.5400 | 1.5800 | 1.5800 | 5,600 |
| Apr 8, 2024 | 1.5300 | 1.5700 | 1.5300 | 1.5700 | 1.5700 | 3,200 |
| Apr 5, 2024 | 1.4700 | 1.5750 | 1.4700 | 1.5490 | 1.5490 | 5,400 |
| Apr 4, 2024 | 1.5300 | 1.5500 | 1.5030 | 1.5310 | 1.5310 | 6,800 |
| Apr 3, 2024 | 1.4900 | 1.5300 | 1.4900 | 1.5200 | 1.5200 | 5,000 |
| Apr 2, 2024 | 1.5400 | 1.5400 | 1.4660 | 1.5000 | 1.5000 | 5,300 |
| Apr 1, 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5240 | 1.5240 | 7,800 |
| Mar 28, 2024 | 1.5100 | 1.5300 | 1.4700 | 1.4800 | 1.4800 | 16,100 |
| Mar 27, 2024 | 1.4770 | 1.4900 | 1.4400 | 1.4700 | 1.4700 | 11,000 |
| Mar 26, 2024 | 1.4100 | 1.4800 | 1.4100 | 1.4400 | 1.4400 | 28,500 |
| Mar 25, 2024 | 1.4500 | 1.5200 | 1.4500 | 1.5060 | 1.5060 | 5,400 |
| Mar 22, 2024 | 1.4620 | 1.5200 | 1.4620 | 1.5200 | 1.5200 | 4,000 |
| Mar 21, 2024 | 1.4500 | 1.5340 | 1.4500 | 1.5000 | 1.5000 | 23,300 |
| Mar 20, 2024 | 1.5000 | 1.7000 | 1.4300 | 1.4700 | 1.4700 | 110,500 |
| Mar 19, 2024 | 1.4400 | 1.5130 | 1.4300 | 1.5000 | 1.5000 | 6,400 |
| Mar 18, 2024 | 1.4600 | 1.5220 | 1.4300 | 1.4700 | 1.4700 | 19,700 |
| Mar 15, 2024 | 1.5300 | 1.5300 | 1.4400 | 1.4400 | 1.4400 | 15,900 |
| Mar 14, 2024 | 1.5000 | 1.5300 | 1.4400 | 1.5000 | 1.5000 | 26,800 |
| Mar 13, 2024 | 1.5050 | 1.5050 | 1.4500 | 1.4700 | 1.4700 | 16,800 |
| Mar 12, 2024 | 1.5200 | 1.6170 | 1.4640 | 1.5250 | 1.5250 | 11,500 |
| Mar 11, 2024 | 1.4900 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 2,600 |
| Mar 8, 2024 | 1.4700 | 1.5300 | 1.4500 | 1.4950 | 1.4950 | 5,100 |
| Mar 7, 2024 | 1.4500 | 1.4800 | 1.4000 | 1.4240 | 1.4240 | 12,300 |
| Mar 6, 2024 | 1.4700 | 1.5000 | 1.4500 | 1.4850 | 1.4850 | 6,600 |
| Mar 5, 2024 | 1.5000 | 1.5390 | 1.4600 | 1.4700 | 1.4700 | 6,200 |
| Mar 4, 2024 | 1.5450 | 1.5450 | 1.4600 | 1.4900 | 1.4900 | 8,600 |
| Mar 1, 2024 | 1.5220 | 1.5300 | 1.4500 | 1.5060 | 1.5060 | 22,900 |
| Feb 29, 2024 | 1.5200 | 1.6100 | 1.5200 | 1.5400 | 1.5400 | 6,400 |
| Feb 28, 2024 | 1.5500 | 1.6360 | 1.5500 | 1.5500 | 1.5500 | 6,700 |
| Feb 27, 2024 | 1.5000 | 1.6400 | 1.5000 | 1.5500 | 1.5500 | 9,100 |
| Feb 26, 2024 | 1.5000 | 1.6550 | 1.5000 | 1.5100 | 1.5100 | 27,300 |
| Feb 23, 2024 | 1.6700 | 1.6700 | 1.5500 | 1.5500 | 1.5500 | 17,400 |
| Feb 22, 2024 | 1.6180 | 1.7190 | 1.6180 | 1.6800 | 1.6800 | 51,500 |
| Feb 21, 2024 | 1.6400 | 1.6500 | 1.5980 | 1.6200 | 1.6200 | 14,500 |
| Feb 20, 2024 | 1.6500 | 1.6700 | 1.5940 | 1.6600 | 1.6600 | 5,300 |
| Feb 16, 2024 | 1.7230 | 1.7230 | 1.6400 | 1.6700 | 1.6700 | 8,100 |
| Feb 15, 2024 | 1.5500 | 1.7300 | 1.5500 | 1.7300 | 1.7300 | 30,400 |
| Feb 14, 2024 | 1.5200 | 1.7500 | 1.5200 | 1.6300 | 1.6300 | 76,900 |
| Feb 13, 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 7,200 |
| Feb 12, 2024 | 1.4100 | 1.5500 | 1.4100 | 1.5100 | 1.5100 | 40,700 |
| Feb 9, 2024 | 1.3900 | 1.4450 | 1.3900 | 1.4400 | 1.4400 | 4,800 |
| Feb 8, 2024 | 1.3900 | 1.4400 | 1.3900 | 1.4100 | 1.4100 | 26,700 |
| Feb 7, 2024 | 1.3800 | 1.4050 | 1.3800 | 1.3980 | 1.3980 | 2,900 |
| Feb 6, 2024 | 1.4070 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 5,200 |
| Feb 5, 2024 | 1.3400 | 1.4000 | 1.3200 | 1.4000 | 1.4000 | 9,600 |
| Feb 2, 2024 | 1.3800 | 1.4000 | 1.3510 | 1.3700 | 1.3700 | 13,100 |
| Feb 1, 2024 | 1.3860 | 1.4290 | 1.3400 | 1.3600 | 1.3600 | 23,500 |
| Jan 31, 2024 | 1.3700 | 1.4200 | 1.3650 | 1.4000 | 1.4000 | 10,300 |
| Jan 30, 2024 | 1.3800 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 3,700 |
| Jan 29, 2024 | 1.4400 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 6,100 |
| Jan 26, 2024 | 1.3700 | 1.4600 | 1.3700 | 1.4600 | 1.4600 | 3,400 |
| Jan 25, 2024 | 1.3920 | 1.4200 | 1.3600 | 1.3700 | 1.3700 | 4,800 |
| Jan 24, 2024 | 1.3900 | 1.4500 | 1.3600 | 1.3600 | 1.3600 | 19,400 |
| Jan 23, 2024 | 1.3900 | 1.4400 | 1.3700 | 1.3800 | 1.3800 | 8,700 |
| Jan 22, 2024 | 1.4300 | 1.4600 | 1.3800 | 1.3900 | 1.3900 | 15,200 |
| Jan 19, 2024 | 1.4400 | 1.4600 | 1.3600 | 1.4300 | 1.4300 | 28,800 |
| Jan 18, 2024 | 1.5300 | 1.5300 | 1.4150 | 1.4200 | 1.4200 | 22,000 |
| Jan 17, 2024 | 1.5500 | 1.5560 | 1.4850 | 1.5000 | 1.5000 | 11,400 |
| Jan 16, 2024 | 1.4800 | 1.5400 | 1.4300 | 1.5200 | 1.5200 | 60,900 |
| Jan 12, 2024 | 1.4550 | 1.4760 | 1.4200 | 1.4600 | 1.4600 | 9,500 |
| Jan 11, 2024 | 1.4800 | 1.4800 | 1.4000 | 1.4600 | 1.4600 | 15,200 |
| Jan 10, 2024 | 1.4500 | 1.4660 | 1.4000 | 1.4600 | 1.4600 | 20,200 |
| Jan 9, 2024 | 1.4600 | 1.4940 | 1.4120 | 1.4400 | 1.4400 | 17,200 |
| Jan 8, 2024 | 1.5360 | 1.5360 | 1.4300 | 1.4800 | 1.4800 | 17,300 |
| Jan 5, 2024 | 1.4700 | 1.5300 | 1.4200 | 1.4900 | 1.4900 | 27,000 |
| Jan 4, 2024 | 1.5600 | 1.5600 | 1.4200 | 1.4400 | 1.4400 | 17,100 |
| Jan 3, 2024 | 1.4200 | 1.4300 | 1.3800 | 1.3900 | 1.3900 | 8,200 |
| Jan 2, 2024 | 1.4000 | 1.4900 | 1.3600 | 1.3800 | 1.3800 | 19,800 |
| Dec 29, 2023 | 1.4000 | 1.4400 | 1.3600 | 1.4000 | 1.4000 | 14,000 |
| Dec 28, 2023 | 1.3400 | 1.4300 | 1.3400 | 1.4030 | 1.4030 | 28,000 |
| Dec 27, 2023 | 1.2900 | 1.3900 | 1.2900 | 1.3400 | 1.3400 | 23,400 |
| Dec 26, 2023 | 1.3400 | 1.3400 | 1.2800 | 1.3400 | 1.3400 | 21,700 |
| Dec 22, 2023 | 1.3200 | 1.4000 | 1.3200 | 1.3500 | 1.3500 | 14,600 |
| Dec 21, 2023 | 1.3100 | 1.3860 | 1.3000 | 1.3800 | 1.3800 | 6,700 |
| Dec 20, 2023 | 1.3500 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | 15,500 |
| Dec 19, 2023 | 1.3100 | 1.4100 | 1.3000 | 1.3500 | 1.3500 | 8,600 |
| Dec 18, 2023 | 1.3430 | 1.3430 | 1.3100 | 1.3400 | 1.3400 | 10,000 |
| Dec 15, 2023 | 1.3600 | 1.4290 | 1.3500 | 1.3500 | 1.3500 | 17,700 |
| Dec 14, 2023 | 1.3300 | 1.4000 | 1.3300 | 1.3700 | 1.3700 | 12,800 |
| Dec 13, 2023 | 1.4000 | 1.4000 | 1.3100 | 1.4000 | 1.4000 | 27,300 |
| Dec 12, 2023 | 1.3800 | 1.4900 | 1.3800 | 1.4000 | 1.4000 | 22,100 |
| Dec 11, 2023 | 1.3700 | 1.4400 | 1.3500 | 1.4200 | 1.4200 | 18,700 |
| Dec 8, 2023 | 1.4000 | 1.4130 | 1.3300 | 1.4000 | 1.4000 | 17,400 |
| Dec 7, 2023 | 1.3900 | 1.4500 | 1.3700 | 1.4000 | 1.4000 | 9,700 |
| Dec 6, 2023 | 1.4330 | 1.4800 | 1.3800 | 1.4500 | 1.4500 | 10,300 |
| Dec 5, 2023 | 1.4100 | 1.5300 | 1.4000 | 1.4800 | 1.4800 | 22,100 |
| Dec 4, 2023 | 1.4100 | 1.4600 | 1.3940 | 1.4200 | 1.4200 | 19,700 |
| Dec 1, 2023 | 1.3600 | 1.4600 | 1.3600 | 1.4350 | 1.4350 | 13,700 |
| Nov 30, 2023 | 1.4600 | 1.4600 | 1.3500 | 1.3800 | 1.3800 | 15,600 |
| Nov 29, 2023 | 1.2850 | 1.4000 | 1.2850 | 1.3730 | 1.3730 | 22,100 |
| Nov 28, 2023 | 1.3170 | 1.3170 | 1.2200 | 1.2300 | 1.2300 | 9,100 |
| Nov 27, 2023 | 1.2900 | 1.3500 | 1.2700 | 1.3200 | 1.3200 | 33,400 |
| Nov 24, 2023 | 1.2300 | 1.2840 | 1.2300 | 1.2800 | 1.2800 | 6,200 |
| Nov 22, 2023 | 1.2000 | 1.2490 | 1.1700 | 1.2160 | 1.2160 | 25,200 |
| Nov 21, 2023 | 1.2300 | 1.2500 | 1.1900 | 1.2300 | 1.2300 | 7,000 |
| Nov 20, 2023 | 1.1800 | 1.2600 | 1.1500 | 1.2600 | 1.2600 | 12,800 |
| Nov 17, 2023 | 1.2500 | 1.2500 | 1.1600 | 1.1800 | 1.1800 | 18,100 |
| Nov 16, 2023 | 1.2600 | 1.2900 | 1.2100 | 1.2230 | 1.2230 | 19,300 |
| Nov 15, 2023 | 1.2500 | 1.3200 | 1.2300 | 1.2900 | 1.2900 | 37,000 |
| Nov 14, 2023 | 1.2400 | 1.3500 | 1.2300 | 1.3100 | 1.3100 | 24,100 |
| Nov 13, 2023 | 1.2400 | 1.2750 | 1.2300 | 1.2700 | 1.2700 | 27,300 |
| Nov 10, 2023 | 1.2400 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 9,000 |
| Nov 9, 2023 | 1.4900 | 1.4900 | 1.2400 | 1.3200 | 1.3200 | 66,200 |
| Nov 8, 2023 | 1.3900 | 1.5000 | 1.3900 | 1.4400 | 1.4400 | 26,900 |
| Nov 7, 2023 | 1.3800 | 1.4300 | 1.3800 | 1.3900 | 1.3900 | 7,800 |
| Nov 6, 2023 | 1.3500 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 4,500 |
| Nov 3, 2023 | 1.2800 | 1.4100 | 1.2800 | 1.3300 | 1.3300 | 19,700 |
| Nov 2, 2023 | 1.2500 | 1.2700 | 1.2000 | 1.2600 | 1.2600 | 25,300 |
| Nov 1, 2023 | 1.2200 | 1.2300 | 1.1800 | 1.2300 | 1.2300 | 14,200 |
| Oct 31, 2023 | 1.3000 | 1.3900 | 1.1600 | 1.2350 | 1.2350 | 44,700 |
| Oct 30, 2023 | 1.4000 | 1.4000 | 1.1800 | 1.2800 | 1.2800 | 29,900 |
| Oct 27, 2023 | 1.4500 | 1.4600 | 1.3620 | 1.3720 | 1.3720 | 10,500 |
| Oct 26, 2023 | 1.4000 | 1.4300 | 1.3700 | 1.4190 | 1.4190 | 14,400 |
| Oct 25, 2023 | 1.4100 | 1.4400 | 1.3900 | 1.4300 | 1.4300 | 19,100 |
| Oct 24, 2023 | 1.4790 | 1.4800 | 1.4000 | 1.4300 | 1.4300 | 16,500 |
| Oct 23, 2023 | 1.4900 | 1.4900 | 1.3800 | 1.4570 | 1.4570 | 20,600 |
| Oct 20, 2023 | 1.4500 | 1.4600 | 1.4060 | 1.4290 | 1.4290 | 19,800 |
| Oct 19, 2023 | 1.4600 | 1.4700 | 1.3900 | 1.4500 | 1.4500 | 17,900 |
| Oct 18, 2023 | 1.4800 | 1.4800 | 1.4100 | 1.4300 | 1.4300 | 15,600 |
| Oct 17, 2023 | 1.4000 | 1.4850 | 1.4000 | 1.4200 | 1.4200 | 33,500 |
| Oct 16, 2023 | 1.4450 | 1.5000 | 1.4000 | 1.4300 | 1.4300 | 50,600 |
| Oct 13, 2023 | 1.4900 | 1.4900 | 1.3700 | 1.4300 | 1.4300 | 35,000 |
| Oct 12, 2023 | 1.4900 | 1.4900 | 1.3600 | 1.4400 | 1.4400 | 77,700 |
| Oct 11, 2023 | 1.7500 | 1.7500 | 1.4100 | 1.5100 | 1.5100 | 249,100 |
| Oct 10, 2023 | 1.3700 | 1.7800 | 1.3700 | 1.7200 | 1.7200 | 248,800 |
| Oct 9, 2023 | 1.3600 | 1.4800 | 1.3600 | 1.3800 | 1.3800 | 6,600 |
| Oct 6, 2023 | 1.3400 | 1.4500 | 1.3400 | 1.3800 | 1.3800 | 8,100 |
| Oct 5, 2023 | 1.3710 | 1.3950 | 1.3600 | 1.3800 | 1.3800 | 9,500 |
| Oct 4, 2023 | 1.4500 | 1.4500 | 1.3600 | 1.4000 | 1.4000 | 36,600 |
| Oct 3, 2023 | 1.4500 | 1.4500 | 1.3610 | 1.3700 | 1.3700 | 20,400 |
| Oct 2, 2023 | 1.4600 | 1.5100 | 1.4500 | 1.4600 | 1.4600 | 15,300 |
| Sep 29, 2023 | 1.4700 | 1.5000 | 1.4520 | 1.4600 | 1.4600 | 17,500 |
| Sep 28, 2023 | 1.4800 | 1.5400 | 1.4700 | 1.4800 | 1.4800 | 17,000 |
| Sep 27, 2023 | 1.4700 | 1.5510 | 1.4700 | 1.5100 | 1.5100 | 17,400 |
| Sep 26, 2023 | 1.4800 | 1.5800 | 1.4800 | 1.5300 | 1.5300 | 22,200 |
| Sep 25, 2023 | 1.5100 | 1.5550 | 1.4900 | 1.5100 | 1.5100 | 34,000 |
| Sep 22, 2023 | 1.5700 | 1.5700 | 1.4710 | 1.5400 | 1.5400 | 43,600 |
| Sep 21, 2023 | 1.4900 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 18,800 |
| Sep 20, 2023 | 1.4800 | 1.5300 | 1.4600 | 1.5300 | 1.5300 | 12,600 |
| Sep 19, 2023 | 1.4700 | 1.5500 | 1.4500 | 1.5100 | 1.5100 | 18,100 |
| Sep 18, 2023 | 1.5000 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 18,800 |
| Sep 15, 2023 | 1.5000 | 1.5300 | 1.4500 | 1.5300 | 1.5300 | 43,300 |
| Sep 14, 2023 | 1.5200 | 1.5200 | 1.4000 | 1.4500 | 1.4500 | 75,900 |
| Sep 13, 2023 | 1.5700 | 1.6000 | 1.5200 | 1.5400 | 1.5400 | 33,300 |
| Sep 12, 2023 | 1.5500 | 1.6300 | 1.5500 | 1.5800 | 1.5800 | 65,000 |
| Sep 11, 2023 | 1.6400 | 1.7000 | 1.5100 | 1.6900 | 1.6900 | 285,900 |
| Sep 8, 2023 | 1.8000 | 1.9400 | 1.7000 | 1.7530 | 1.7530 | 454,800 |
| Sep 7, 2023 | 2.4400 | 2.9800 | 1.7400 | 1.8190 | 1.8190 | 12,253,000 |
| Sep 6, 2023 | 1.8500 | 2.7000 | 1.8300 | 2.3500 | 2.3500 | 2,702,000 |
| Sep 5, 2023 | 1.8750 | 1.8800 | 1.8500 | 1.8500 | 1.8500 | 2,400 |
| Sep 1, 2023 | 1.8500 | 1.9050 | 1.8500 | 1.8700 | 1.8700 | 6,000 |
| Aug 31, 2023 | 1.8500 | 1.9000 | 1.8500 | 1.9000 | 1.9000 | 12,500 |
| Aug 30, 2023 | 1.9000 | 1.9000 | 1.8300 | 1.8600 | 1.8600 | 6,000 |
| Aug 29, 2023 | 1.8600 | 1.9100 | 1.8350 | 1.8350 | 1.8350 | 3,800 |
| Aug 28, 2023 | 1.8600 | 1.8950 | 1.8600 | 1.8600 | 1.8600 | 3,600 |
| Aug 25, 2023 | 1.9230 | 1.9230 | 1.8600 | 1.8800 | 1.8800 | 6,500 |
| Aug 24, 2023 | 1.9800 | 1.9820 | 1.8800 | 1.8850 | 1.8850 | 3,700 |
| Aug 23, 2023 | 1.9700 | 2.0000 | 1.9400 | 1.9500 | 1.9500 | 7,500 |
| Aug 22, 2023 | 1.9500 | 1.9640 | 1.9100 | 1.9180 | 1.9180 | 4,500 |
| Aug 21, 2023 | 1.9270 | 1.9990 | 1.9000 | 1.9100 | 1.9100 | 9,600 |
| Aug 18, 2023 | 1.9200 | 1.9680 | 1.9000 | 1.9550 | 1.9550 | 4,500 |
| Aug 17, 2023 | 1.9700 | 2.0000 | 1.9100 | 1.9800 | 1.9800 | 4,300 |
| Aug 16, 2023 | 1.9750 | 2.0060 | 1.9700 | 2.0000 | 2.0000 | 5,100 |
| Aug 15, 2023 | 1.9100 | 2.0100 | 1.9100 | 2.0100 | 2.0100 | 9,200 |
| Aug 14, 2023 | 1.9500 | 2.0100 | 1.8700 | 1.9400 | 1.9400 | 9,400 |
| Aug 11, 2023 | 1.9550 | 1.9550 | 1.8600 | 1.9150 | 1.9150 | 14,100 |
| Aug 10, 2023 | 1.9100 | 2.0000 | 1.9100 | 1.9700 | 1.9700 | 11,000 |
| Aug 9, 2023 | 1.9500 | 2.0400 | 1.9500 | 1.9700 | 1.9700 | 7,200 |
| Aug 8, 2023 | 1.9200 | 2.0100 | 1.9200 | 1.9900 | 1.9900 | 8,200 |
| Aug 7, 2023 | 1.9700 | 2.0200 | 1.9200 | 1.9850 | 1.9850 | 10,600 |
| Aug 4, 2023 | 1.9600 | 2.0500 | 1.9500 | 2.0100 | 2.0100 | 16,800 |
| Aug 3, 2023 | 1.9300 | 2.0100 | 1.9300 | 2.0000 | 2.0000 | 5,800 |
| Aug 2, 2023 | 1.9300 | 2.0200 | 1.9300 | 1.9700 | 1.9700 | 9,300 |
| Aug 1, 2023 | 1.9300 | 2.0000 | 1.9300 | 1.9400 | 1.9400 | 13,300 |
| Jul 31, 2023 | 1.9000 | 1.9900 | 1.9000 | 1.9300 | 1.9300 | 19,500 |
| Jul 28, 2023 | 1.9100 | 2.0000 | 1.8700 | 1.9300 | 1.9300 | 14,500 |
| Jul 27, 2023 | 2.0000 | 2.0000 | 1.8800 | 1.9700 | 1.9700 | 9,700 |
| Jul 26, 2023 | 1.9200 | 1.9800 | 1.9100 | 1.9400 | 1.9400 | 8,000 |
| Jul 25, 2023 | 1.9260 | 2.0000 | 1.9240 | 1.9500 | 1.9500 | 13,500 |
| Jul 24, 2023 | 1.9600 | 2.0200 | 1.8880 | 2.0000 | 2.0000 | 18,900 |
| Jul 21, 2023 | 1.9100 | 1.9800 | 1.8700 | 1.9200 | 1.9200 | 13,900 |
| Jul 20, 2023 | 1.8900 | 1.9800 | 1.8820 | 1.9700 | 1.9700 | 9,400 |
| Jul 19, 2023 | 1.9900 | 1.9900 | 1.8600 | 1.9200 | 1.9200 | 16,800 |
| Jul 18, 2023 | 2.0500 | 2.0500 | 1.8830 | 1.9000 | 1.9000 | 18,100 |
| Jul 17, 2023 | 2.0300 | 2.0300 | 1.9200 | 1.9930 | 1.9930 | 33,100 |
| Jul 14, 2023 | 2.0200 | 2.0200 | 1.9350 | 1.9800 | 1.9800 | 9,200 |
| Jul 13, 2023 | 2.0100 | 2.0900 | 2.0000 | 2.0190 | 2.0190 | 14,900 |
| Jul 12, 2023 | 2.0450 | 2.1000 | 2.0150 | 2.0500 | 2.0500 | 12,800 |
| Jul 11, 2023 | 2.0360 | 2.0600 | 2.0100 | 2.0400 | 2.0400 | 4,000 |
| Jul 10, 2023 | 1.9900 | 2.0500 | 1.9900 | 2.0350 | 2.0350 | 16,900 |
| Jul 7, 2023 | 1.9800 | 2.0420 | 1.9800 | 2.0200 | 2.0200 | 4,700 |
| Jul 6, 2023 | 2.0350 | 2.0600 | 2.0000 | 2.0000 | 2.0000 | 5,700 |
| Jul 5, 2023 | 1.9800 | 2.1000 | 1.9100 | 2.0600 | 2.0600 | 17,900 |
| Jul 3, 2023 | 1.9500 | 2.0300 | 1.9500 | 1.9800 | 1.9800 | 10,800 |
| Jun 30, 2023 | 1.9700 | 2.0500 | 1.9300 | 1.9900 | 1.9900 | 7,100 |
| Jun 29, 2023 | 1.9600 | 2.0130 | 1.9400 | 1.9750 | 1.9750 | 4,600 |
| Jun 28, 2023 | 1.9600 | 1.9600 | 1.8600 | 1.9200 | 1.9200 | 20,400 |
| Jun 27, 2023 | 1.9900 | 2.1300 | 1.8800 | 1.9200 | 1.9200 | 95,700 |
| Jun 26, 2023 | 1.9900 | 2.0100 | 1.9500 | 1.9540 | 1.9540 | 12,900 |
| Jun 23, 2023 | 1.9400 | 2.0100 | 1.8970 | 1.9500 | 1.9500 | 14,500 |
| Jun 22, 2023 | 1.8900 | 1.9500 | 1.8700 | 1.9300 | 1.9300 | 16,000 |
| Jun 21, 2023 | 1.9300 | 1.9700 | 1.8900 | 1.9370 | 1.9370 | 9,800 |
| Jun 20, 2023 | 1.8000 | 2.0370 | 1.8000 | 1.9800 | 1.9800 | 23,200 |
| Jun 16, 2023 | 2.0000 | 2.0400 | 1.9900 | 2.0400 | 2.0400 | 5,300 |
| Jun 15, 2023 | 2.0000 | 2.0300 | 1.9540 | 2.0200 | 2.0200 | 10,000 |
| Jun 14, 2023 | 2.0900 | 2.1200 | 2.0050 | 2.0100 | 2.0100 | 9,100 |
| Jun 13, 2023 | 2.0100 | 2.0700 | 2.0100 | 2.0300 | 2.0300 | 12,800 |
| Jun 12, 2023 | 2.0200 | 2.0950 | 2.0000 | 2.0000 | 2.0000 | 10,800 |
| Jun 9, 2023 | 2.1100 | 2.1100 | 2.0000 | 2.0100 | 2.0100 | 6,200 |
| Jun 8, 2023 | 2.1200 | 2.1200 | 2.0000 | 2.0400 | 2.0400 | 5,800 |
| Jun 7, 2023 | 1.9400 | 2.1490 | 1.9400 | 2.0950 | 2.0950 | 26,000 |
| Jun 6, 2023 | 1.9120 | 1.9200 | 1.9000 | 1.9000 | 1.9000 | 2,000 |
| Jun 5, 2023 | 1.9500 | 1.9600 | 1.8430 | 1.8800 | 1.8800 | 9,900 |
| Jun 2, 2023 | 1.8700 | 1.9700 | 1.8400 | 1.9100 | 1.9100 | 17,700 |
| Jun 1, 2023 | 1.7900 | 1.8500 | 1.7550 | 1.8500 | 1.8500 | 4,100 |
| May 31, 2023 | 1.7300 | 1.7900 | 1.7300 | 1.7860 | 1.7860 | 6,300 |
| May 30, 2023 | 1.7100 | 1.7500 | 1.7100 | 1.7200 | 1.7200 | 3,600 |
| May 26, 2023 | 1.6700 | 1.7200 | 1.6600 | 1.6900 | 1.6900 | 15,900 |
| May 25, 2023 | 1.7850 | 1.7850 | 1.6400 | 1.6700 | 1.6700 | 15,700 |
| May 24, 2023 | 1.8300 | 1.8450 | 1.7500 | 1.8000 | 1.8000 | 11,200 |
| May 23, 2023 | 1.8500 | 1.8500 | 1.7700 | 1.8100 | 1.8100 | 16,500 |
| May 22, 2023 | 1.8000 | 1.8500 | 1.7850 | 1.8100 | 1.8100 | 12,500 |
| May 19, 2023 | 1.7650 | 1.7750 | 1.7650 | 1.7710 | 1.7710 | 2,800 |
| May 18, 2023 | 1.7300 | 1.7900 | 1.7150 | 1.7500 | 1.7500 | 7,900 |
| May 17, 2023 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | 1.7100 | 6,600 |
| May 16, 2023 | 1.7100 | 1.7100 | 1.6800 | 1.6840 | 1.6840 | 3,900 |
| May 15, 2023 | 1.7200 | 1.7400 | 1.6900 | 1.7100 | 1.7100 | 8,000 |
| May 12, 2023 | 1.6800 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | 3,100 |
| May 11, 2023 | 1.6800 | 1.7200 | 1.6600 | 1.6900 | 1.6900 | 4,400 |
| May 10, 2023 | 1.6900 | 1.7400 | 1.6730 | 1.7140 | 1.7140 | 8,400 |
| May 9, 2023 | 1.7500 | 1.7500 | 1.6600 | 1.6950 | 1.6950 | 10,100 |
| May 8, 2023 | 1.6800 | 1.7300 | 1.6800 | 1.6900 | 1.6900 | 3,100 |
| May 5, 2023 | 1.6960 | 1.7400 | 1.6300 | 1.6800 | 1.6800 | 14,600 |
| May 4, 2023 | 1.6200 | 1.6900 | 1.6100 | 1.6400 | 1.6400 | 9,600 |
| May 3, 2023 | 1.6000 | 1.6700 | 1.6000 | 1.6300 | 1.6300 | 5,200 |
| May 2, 2023 | 1.6400 | 1.6800 | 1.5900 | 1.5900 | 1.5900 | 29,000 |
| May 1, 2023 | 1.6800 | 1.6900 | 1.6100 | 1.6400 | 1.6400 | 13,300 |
| Apr 28, 2023 | 1.9400 | 1.9460 | 1.3900 | 1.6300 | 1.6300 | 166,900 |
| Apr 27, 2023 | 2.1040 | 2.1300 | 1.9400 | 1.9500 | 1.9500 | 28,800 |
Related Tickers
TMBRQ Trex Wind-down, Inc.
0.0002
0.00%
KTTA Pasithea Therapeutics Corp.
7.24
0.00%
QLGN Qualigen Therapeutics, Inc.
0.2905
-4.50%
BCDAW BioCardia, Inc.
0.0223
-16.79%
ANEB Anebulo Pharmaceuticals, Inc.
2.7036
+1.26%
NBY NovaBay Pharmaceuticals, Inc.
0.0788
+2.34%
DRUG Bright Minds Biosciences Inc.
1.1000
0.00%
AKTX Akari Therapeutics, Plc
1.1850
+1.28%
INM InMed Pharmaceuticals Inc.
0.2300
-9.09%
VCNX Vaccinex, Inc.
5.83
-1.02%