Skip to main content

Artelo Biosciences, Inc. - Common Stock (NQ:ARTL)

9.250 -4.020 (-30.29%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 20.50 25.58 12.60 13.27 26,986,980 +6.48(+95.43%)
Jun 27, 2025 6.320 7.180 6.140 6.790 16,702 -0.07(-1.08%)
Jun 26, 2025 6.160 7.000 6.140 6.864 42,013 +0.74(+12.07%)
Jun 25, 2025 5.900 6.200 5.885 6.125 13,117 +0.30(+5.24%)
Jun 24, 2025 5.760 6.100 5.760 5.820 4,332 -0.06(-1.02%)
Jun 23, 2025 5.885 6.150 5.770 5.880 9,046 +0.11(+1.86%)
Jun 20, 2025 6.070 6.110 5.773 5.773 6,250 -0.30(-4.90%)
Jun 18, 2025 6.110 6.164 5.990 6.070 6,431 -0.18(-2.88%)
Jun 17, 2025 6.300 6.444 6.099 6.250 8,998 -0.15(-2.34%)
Jun 16, 2025 6.870 6.870 6.400 6.400 14,231 -0.79(-11.05%)
Jun 13, 2025 6.380 7.348 6.200 7.195 39,675 +0.11(+1.56%)
Jun 12, 2025 7.140 7.198 6.780 7.085 9,091 -0.12(-1.60%)
Jun 11, 2025 6.600 7.200 6.300 7.200 50,839 +0.42(+6.19%)
Jun 10, 2025 6.690 6.840 6.600 6.780 990 +0.18(+2.73%)
Jun 09, 2025 6.840 6.840 6.540 6.600 2,307 -0.12(-1.79%)
Jun 06, 2025 6.540 6.720 6.525 6.720 2,336 +0.12(+1.82%)
Jun 05, 2025 6.600 6.720 6.300 6.600 10,319 -0.00(-0.05%)
Jun 04, 2025 6.240 6.632 6.180 6.604 4,286 +0.18(+2.86%)
Jun 03, 2025 6.360 6.660 6.060 6.420 6,263 -0.18(-2.73%)
Jun 02, 2025 6.780 6.780 6.300 6.600 5,739 +0.30(+4.76%)
May 30, 2025 6.060 6.840 5.940 6.300 46,855 +0.21(+3.45%)
May 29, 2025 6.600 6.719 5.918 6.090 35,038 +0.09(+1.50%)
May 28, 2025 5.820 6.000 5.647 6.000 10,834 +0.18(+3.09%)
May 27, 2025 5.640 5.940 5.640 5.820 3,163 +0.10(+1.82%)
May 23, 2025 5.640 5.820 5.612 5.716 1,917 -0.01(-0.24%)
May 22, 2025 5.737 5.780 5.612 5.730 985 +0.01(+0.24%)
May 21, 2025 5.820 5.844 5.612 5.716 2,573 -0.08(-1.42%)
May 20, 2025 5.558 5.876 5.419 5.798 8,352 +0.37(+6.84%)
May 19, 2025 6.120 6.120 5.410 5.427 8,465 -0.09(-1.68%)
May 16, 2025 5.609 5.610 5.460 5.520 4,089 -0.12(-2.13%)
May 15, 2025 5.851 5.851 5.492 5.640 2,850 -0.33(-5.53%)
May 14, 2025 6.180 6.180 5.640 5.970 9,649 -0.21(-3.40%)
May 13, 2025 6.000 6.240 6.000 6.180 3,053 +0.18(+3.00%)
May 12, 2025 6.060 6.240 6.000 6.000 1,168 -0.12(-1.96%)
May 09, 2025 6.000 6.166 6.000 6.120 1,538 +0.12(+2.00%)
May 08, 2025 6.000 6.060 5.927 6.000 2,203 -0.18(-2.91%)
May 07, 2025 6.060 6.180 6.000 6.180 3,183 +0.18(+3.00%)
May 06, 2025 6.060 6.180 5.938 6.000 3,996 -0.30(-4.76%)
May 05, 2025 6.180 6.300 6.180 6.300 3,836 +0.18(+2.94%)
May 02, 2025 5.940 6.180 5.914 6.120 2,734 +0.06(+0.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.