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
)
1.510
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 23, 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 (%)
Sep 30, 2022
3.450
3.500
3.390
3.450
10,919
+0.00(+0.00%)
Sep 29, 2022
3.550
3.600
3.450
3.450
12,512
-0.06(-1.71%)
Sep 28, 2022
3.260
3.573
3.290
3.510
18,881
+0.25(+7.67%)
Sep 27, 2022
3.160
3.350
3.160
3.260
15,182
+0.07(+2.19%)
Sep 26, 2022
3.240
3.260
3.130
3.190
15,750
+0.00(+0.00%)
Sep 23, 2022
3.350
3.500
3.110
3.190
32,662
-0.27(-7.80%)
Sep 22, 2022
3.680
3.700
3.420
3.460
12,295
-0.02(-0.57%)
Sep 21, 2022
3.720
3.740
3.475
3.480
13,810
-0.24(-6.45%)
Sep 20, 2022
3.830
3.830
3.640
3.720
29,257
-0.14(-3.63%)
Sep 19, 2022
3.930
4.040
3.820
3.860
18,314
-0.12(-3.02%)
Sep 16, 2022
4.060
4.160
3.910
3.980
33,281
-0.16(-3.86%)
Sep 15, 2022
4.070
4.230
4.070
4.140
40,773
+0.09(+2.22%)
Sep 14, 2022
3.920
4.170
3.913
4.050
60,318
+0.07(+1.76%)
Sep 13, 2022
3.830
4.320
3.830
3.980
254,770
+0.01(+0.25%)
Sep 12, 2022
3.890
4.030
3.822
3.970
90,422
+0.07(+1.79%)
Sep 09, 2022
3.760
3.960
3.760
3.900
31,333
+0.14(+3.72%)
Sep 08, 2022
3.670
3.900
3.660
3.760
29,150
+0.09(+2.45%)
Sep 07, 2022
3.860
4.020
3.650
3.670
118,971
-0.19(-4.92%)
Sep 06, 2022
3.880
4.040
3.834
3.860
47,872
-0.03(-0.77%)
Sep 02, 2022
3.940
4.020
3.865
3.890
21,819
-0.01(-0.26%)
Sep 01, 2022
3.830
4.020
3.819
3.900
137,101
+0.05(+1.30%)
Aug 31, 2022
3.850
4.050
3.811
3.850
77,439
+0.04(+1.05%)
Aug 30, 2022
4.050
4.060
3.810
3.810
122,059
-0.23(-5.69%)
Aug 29, 2022
3.850
4.050
3.770
4.040
143,687
+0.19(+4.94%)
Aug 26, 2022
4.130
4.340
3.800
3.850
130,442
-0.23(-5.64%)
Aug 25, 2022
4.400
4.460
4.070
4.080
125,891
-0.37(-8.31%)
Aug 24, 2022
4.320
4.550
4.310
4.450
81,438
+0.11(+2.53%)
Aug 23, 2022
4.170
4.450
4.170
4.340
80,155
+0.13(+3.09%)
Aug 22, 2022
4.750
4.830
4.000
4.210
196,528
-0.65(-13.37%)
Aug 19, 2022
5.110
5.110
4.790
4.860
113,103
-0.26(-5.08%)
Aug 18, 2022
5.230
5.355
4.950
5.120
277,726
-0.23(-4.30%)
Aug 17, 2022
5.430
5.540
4.830
5.350
693,285
-1.01(-15.88%)
Aug 16, 2022
5.830
7.200
5.130
6.360
15,909,023
+2.00(+45.87%)
Aug 15, 2022
3.800
4.540
3.645
4.360
542,401
+0.57(+15.04%)
Aug 12, 2022
4.170
4.440
3.770
3.790
349,965
+0.07(+1.88%)
Aug 11, 2022
4.030
4.030
3.610
3.720
136,030
-0.28(-7.00%)
Aug 10, 2022
3.800
4.900
3.610
4.000
599,264
-0.05(-1.27%)
Aug 09, 2022
4.867
4.995
3.898
4.051
163,246
-1.26(-23.66%)
Aug 08, 2022
5.850
5.850
5.250
5.307
28,433
-0.35(-6.15%)
Aug 05, 2022
5.529
5.700
5.252
5.655
20,724
-0.04(-0.79%)
Aug 04, 2022
5.700
5.700
5.250
5.700
32,749
+0.15(+2.70%)
Aug 03, 2022
5.355
5.580
5.250
5.550
18,385
+0.27(+5.08%)
Aug 02, 2022
5.296
5.550
5.100
5.282
20,417
-0.01(-0.28%)
Aug 01, 2022
5.434
5.436
5.142
5.296
11,446
+0.20(+3.82%)
Jul 29, 2022
5.370
5.370
4.965
5.101
20,185
-0.24(-4.44%)
Jul 28, 2022
5.400
5.399
5.100
5.338
11,802
+0.09(+1.77%)
Jul 27, 2022
5.250
5.541
5.027
5.245
5,794
+0.11(+2.16%)
Jul 26, 2022
5.250
5.550
5.130
5.135
11,049
-0.17(-3.28%)
Jul 25, 2022
5.550
5.649
5.100
5.309
9,090
-0.07(-1.34%)
Jul 22, 2022
5.311
5.700
5.255
5.380
11,376
-0.10(-1.75%)
Jul 21, 2022
5.362
5.550
5.100
5.476
11,886
+0.26(+5.06%)
Jul 20, 2022
4.950
5.400
4.950
5.213
17,752
+0.20(+3.95%)
Jul 19, 2022
4.935
5.280
4.795
5.014
17,955
+0.08(+1.61%)
Jul 18, 2022
5.204
5.285
4.935
4.935
6,837
-0.17(-3.24%)
Jul 15, 2022
5.367
5.367
4.944
5.100
15,743
-0.00(-0.03%)
Jul 14, 2022
4.950
5.400
4.815
5.101
21,148
+0.08(+1.52%)
Jul 13, 2022
5.250
5.378
5.016
5.025
11,557
-0.35(-6.56%)
Jul 12, 2022
5.100
5.850
4.920
5.378
23,594
+0.15(+2.84%)
Jul 11, 2022
5.100
5.235
4.856
5.229
28,441
+0.28(+5.60%)
Jul 08, 2022
4.950
5.100
4.665
4.952
19,756
+0.04(+0.79%)
Jul 07, 2022
4.663
4.950
4.652
4.912
26,574
+0.38(+8.34%)
Jul 06, 2022
4.788
4.798
4.502
4.535
9,046
+0.00(+0.00%)
Jul 05, 2022
4.500
4.862
4.402
4.535
27,226
-0.12(-2.48%)
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
.