Advertisement
Advertisement
U.S. Markets open in 3 hrs 45 mins
Advertisement
Advertisement
Advertisement
Advertisement

Artelo Biosciences, Inc. (ARTL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.6200+0.1800 (+5.23%)
At close: 04:00PM EDT
3.6500 +0.03 (+0.83%)
After hours: 07:24PM EDT
Advertisement
Advertisement
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 2022------
Oct 06, 20223.54203.65003.50203.62003.620026,200
Oct 05, 20223.62003.69003.39003.44003.440021,900
Oct 04, 20223.32003.65003.32003.59003.590020,300
Oct 03, 20223.43003.53003.36003.47003.470016,200
Sep 30, 20223.44703.50003.39003.45003.450010,900
Sep 29, 20223.55003.60003.45003.45003.450012,500
Sep 28, 20223.26003.57303.26003.51003.510018,900
Sep 27, 20223.16003.35003.16003.26003.260015,200
Sep 26, 20223.24003.26003.13003.19003.190016,100
Sep 23, 20223.35003.50003.11003.19003.190032,700
Sep 22, 20223.68003.70003.42003.46003.460012,300
Sep 21, 20223.72003.74003.47503.48003.480013,800
Sep 20, 20223.83003.83003.64003.72003.720029,200
Sep 19, 20223.93004.04003.82003.86003.860018,300
Sep 16, 20224.06004.16003.91003.98003.980033,300
Sep 15, 20224.07004.23004.07004.14004.140040,800
Sep 14, 20223.92004.17003.91304.05004.050060,300
Sep 13, 20223.83004.32003.83003.98003.9800255,200
Sep 12, 20223.89004.03003.82203.97003.970090,400
Sep 09, 20223.76003.96003.76003.90003.900031,300
Sep 08, 20223.67003.90003.66003.76003.760029,200
Sep 07, 20223.86004.02003.65003.67003.6700119,200
Sep 06, 20223.88004.04003.83403.86003.860047,900
Sep 02, 20223.94004.02003.86503.89003.890021,800
Sep 01, 20223.83004.02003.81903.90003.9000137,100
Aug 31, 20223.85004.05003.81103.85003.850077,800
Aug 30, 20224.05004.06003.81003.81003.8100122,100
Aug 29, 20223.85004.05003.77004.04004.0400143,700
Aug 26, 20224.13004.34003.80003.85003.8500130,200
Aug 25, 20224.40004.46004.07004.08004.0800125,700
Aug 24, 20224.32004.55004.31004.45004.450081,400
Aug 23, 20224.17004.45004.17004.34004.340080,100
Aug 22, 20224.75004.83004.00004.21004.2100196,500
Aug 19, 20225.11005.11004.79004.86004.8600113,000
Aug 18, 20225.23005.35504.95005.12005.1200278,800
Aug 17, 20225.43005.54004.83005.35005.3500694,800
Aug 16, 20225.83007.20005.13006.36006.360015,913,400
Aug 15, 20223.80004.54003.64504.36004.3600548,300
Aug 12, 20224.17004.44003.77003.79003.7900350,000
Aug 11, 20224.03004.03003.61003.72003.7200136,000
Aug 10, 20223.80004.90003.61004.00004.0000599,800
Aug 09, 20224.87504.99503.90004.05004.0500163,247
Aug 08, 20225.85005.85005.25005.31005.310028,433
Aug 05, 20225.53505.70005.25005.65505.655020,727
Aug 04, 20225.62505.70005.25005.70005.700032,760
Aug 03, 20225.35505.58005.25005.55005.550018,380
Aug 02, 20225.29505.55005.10005.28005.280020,413
Aug 01, 20225.43005.43005.14505.29505.295011,447
Jul 29, 20225.37005.37004.96505.10005.100020,187
Jul 28, 20225.40005.40005.10005.34005.340011,800
Jul 27, 20225.28005.53505.02505.25005.25005,787
Jul 26, 20225.25005.55005.13005.13005.130011,047
Jul 25, 20225.58005.65505.10005.31005.31009,093
Jul 22, 20225.31005.70005.25005.38505.385011,373
Jul 21, 20225.37005.55005.10005.47505.475011,880
Jul 20, 20224.95005.40004.95005.22005.220017,753
Jul 19, 20224.93505.28004.80005.01005.010017,953
Jul 18, 20225.20505.28004.93504.93504.93507,020
Jul 15, 20225.37005.37004.95005.10005.100015,747
Jul 14, 20224.89005.40004.81505.10005.100021,140
Jul 13, 20225.25005.38505.01005.02505.025011,560
Jul 12, 20225.10005.85004.92005.38505.385023,593
Jul 11, 20225.10005.23504.86005.23505.235028,440
Jul 08, 20224.95005.10004.66504.95004.950019,753
Jul 07, 20224.66504.95004.65004.92004.920026,567
Jul 06, 20224.78504.80004.50004.53004.53009,047
Jul 05, 20224.50004.86004.39504.53004.530026,727
Jul 01, 20224.72504.80004.53004.65004.650013,693
Jun 30, 20224.65004.89004.21504.75504.755033,167
Jun 29, 20224.80005.10004.50004.66504.665032,680
Jun 28, 20224.87505.10004.65004.69504.695016,327
Jun 27, 20224.95005.40004.81504.86004.860076,667
Jun 24, 20224.86004.99504.71004.89004.890024,227
Jun 23, 20224.66504.80004.57504.69504.695012,927
Jun 22, 20224.50004.92004.50004.66504.665029,013
Jun 21, 20224.51505.17504.47004.78504.785064,220
Jun 17, 20224.80004.87504.51504.69504.695026,253
Jun 16, 20224.72504.99504.51504.80004.800028,193
Jun 15, 20224.83005.43004.72504.74004.740017,100
Jun 14, 20224.95004.98004.78504.83004.83008,887
Jun 13, 20225.25005.25004.96504.98004.980017,560
Jun 10, 20225.70005.80505.29505.47505.475013,233
Jun 09, 20225.77505.85005.56505.56505.565015,980
Jun 08, 20225.85005.91005.44505.70005.700026,580
Jun 07, 20225.64005.95505.40005.73005.730019,680
Jun 06, 20225.40005.67005.25005.52005.520014,613
Jun 03, 20225.17505.50505.05505.38505.38509,407
Jun 02, 20225.07005.32505.05505.32505.32509,307
Jun 01, 20225.10005.17505.01005.07005.070022,193
May 31, 20224.95005.37004.95004.96504.965014,287
May 27, 20225.10005.25005.04005.17505.175019,307
May 26, 20225.11505.25004.93505.02505.025024,653
May 25, 20224.95005.13004.92005.01005.010017,080
May 24, 20225.10005.19004.84504.92004.920011,120
May 23, 20224.84505.20504.84505.05505.05506,267
May 20, 20225.16005.40004.95004.96504.965015,247
May 19, 20224.90505.20504.80004.95004.950012,967
May 18, 20225.05505.22004.80004.87504.875012,147
May 17, 20224.80005.17504.80004.96504.965015,740
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement