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
)
1.290
-0.030 (-2.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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 (%)
Apr 29, 2022
5.847
6.029
5.640
5.724
11,839
-0.27(-4.58%)
Apr 28, 2022
5.700
6.300
5.430
5.998
92,488
+0.27(+4.77%)
Apr 27, 2022
5.400
5.850
5.400
5.726
37,256
+0.12(+2.06%)
Apr 26, 2022
5.550
5.848
5.430
5.610
26,974
-0.00(-0.03%)
Apr 25, 2022
5.325
5.700
5.250
5.612
20,858
+0.10(+1.74%)
Apr 22, 2022
5.613
5.625
5.327
5.516
28,046
-0.11(-1.95%)
Apr 21, 2022
5.801
6.059
5.300
5.625
106,370
-0.39(-6.48%)
Apr 20, 2022
6.150
6.225
5.851
6.015
31,938
-0.09(-1.50%)
Apr 19, 2022
5.883
6.375
5.730
6.106
54,194
+0.22(+3.80%)
Apr 18, 2022
6.375
7.050
5.569
5.883
218,575
-0.57(-8.79%)
Apr 14, 2022
6.750
6.975
6.150
6.450
230,002
-1.13(-14.95%)
Apr 13, 2022
8.700
11.07
7.088
7.584
3,699,492
+1.28(+20.38%)
Apr 12, 2022
6.450
6.567
6.030
6.300
46,124
-0.24(-3.63%)
Apr 11, 2022
6.750
6.750
6.375
6.537
21,741
+0.04(+0.55%)
Apr 08, 2022
6.481
6.900
6.450
6.501
10,682
+0.04(+0.56%)
Apr 07, 2022
6.600
7.050
6.465
6.465
27,442
-0.29(-4.22%)
Apr 06, 2022
7.200
7.200
6.150
6.750
37,871
-0.33(-4.68%)
Apr 05, 2022
7.402
7.402
6.855
7.082
22,324
+0.03(+0.45%)
Apr 04, 2022
6.761
7.200
6.750
7.050
29,681
+0.22(+3.27%)
Apr 01, 2022
6.750
7.425
6.452
6.827
76,833
+0.08(+1.13%)
Mar 31, 2022
6.885
7.048
6.750
6.750
12,871
-0.10(-1.47%)
Mar 30, 2022
6.990
7.350
6.752
6.851
21,753
-0.02(-0.31%)
Mar 29, 2022
6.750
7.125
6.705
6.872
23,423
+0.26(+4.00%)
Mar 28, 2022
6.900
7.125
6.479
6.607
30,034
-0.52(-7.34%)
Mar 25, 2022
7.500
7.866
6.900
7.131
68,934
-0.37(-4.92%)
Mar 24, 2022
7.050
7.650
6.759
7.500
103,661
+0.97(+14.78%)
Mar 23, 2022
6.375
6.704
6.008
6.534
24,016
+0.23(+3.66%)
Mar 22, 2022
6.450
6.597
6.056
6.303
30,614
+0.26(+4.37%)
Mar 21, 2022
6.000
6.300
5.865
6.039
43,551
+0.41(+7.27%)
Mar 18, 2022
6.247
6.498
5.630
5.630
35,069
-0.47(-7.65%)
Mar 17, 2022
6.035
6.300
6.006
6.096
15,420
+0.18(+3.04%)
Mar 16, 2022
5.851
6.435
5.851
5.916
18,777
-0.08(-1.40%)
Mar 15, 2022
5.700
6.446
5.700
6.000
18,974
+0.17(+2.96%)
Mar 14, 2022
6.000
6.150
5.745
5.827
13,978
-0.33(-5.29%)
Mar 11, 2022
6.191
6.300
6.015
6.153
14,847
-0.23(-3.60%)
Mar 10, 2022
6.420
6.450
6.152
6.383
16,207
-0.04(-0.65%)
Mar 09, 2022
6.585
6.728
6.157
6.425
151,575
+0.26(+4.21%)
Mar 08, 2022
5.774
6.582
5.607
6.165
46,349
+0.21(+3.45%)
Mar 07, 2022
6.000
6.162
5.700
5.960
26,382
+0.10(+1.77%)
Mar 04, 2022
6.450
6.585
5.850
5.856
33,829
-0.71(-10.87%)
Mar 03, 2022
6.690
6.883
6.225
6.570
34,114
-0.20(-2.99%)
Mar 02, 2022
6.300
7.032
6.002
6.772
79,759
+0.85(+14.30%)
Mar 01, 2022
5.853
6.284
5.850
5.925
19,487
-0.03(-0.58%)
Feb 28, 2022
5.727
6.035
5.700
5.960
16,332
+0.12(+2.00%)
Feb 25, 2022
5.616
5.846
5.580
5.843
14,196
+0.17(+3.04%)
Feb 24, 2022
5.100
5.678
5.115
5.670
42,081
+0.03(+0.56%)
Feb 23, 2022
5.598
5.774
5.572
5.638
13,071
-0.05(-0.95%)
Feb 22, 2022
6.000
6.000
5.625
5.692
19,277
-0.21(-3.56%)
Feb 18, 2022
5.902
0
-0.15(-2.41%)
Feb 17, 2022
5.925
6.225
5.907
6.048
20,099
-0.03(-0.44%)
Feb 16, 2022
6.000
6.075
5.822
6.075
14,491
+0.26(+4.49%)
Feb 15, 2022
5.850
5.916
5.700
5.814
18,293
+0.04(+0.65%)
Feb 14, 2022
5.854
5.971
5.705
5.777
18,225
-0.09(-1.61%)
Feb 11, 2022
6.298
6.298
5.627
5.871
35,580
-0.46(-7.23%)
Feb 10, 2022
6.150
6.479
6.099
6.329
50,369
-0.05(-0.73%)
Feb 09, 2022
6.600
6.570
6.218
6.375
11,763
+0.11(+1.80%)
Feb 08, 2022
6.375
6.375
6.032
6.263
11,058
-0.11(-1.70%)
Feb 07, 2022
6.300
6.432
6.167
6.370
12,904
+0.22(+3.59%)
Feb 04, 2022
5.952
6.156
5.925
6.150
10,189
+0.06(+0.96%)
Feb 03, 2022
6.000
5.909
6.091
24,460
-0.28(-4.45%)
Feb 02, 2022
6.300
6.579
5.865
6.375
38,453
+0.16(+2.63%)
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
.