Financial News

Artelo Biosciences Inc (NQ: ARTL )

1.480 +0.010 (+0.68%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 9.300 9.300 8.100 9.150 178,493 +0.15(+1.67%)
Nov 27, 2020 8.460 9.225 8.265 9.000 139,993 +0.53(+6.21%)
Nov 25, 2020 8.400 8.550 8.265 8.473 64,653 +0.14(+1.69%)
Nov 24, 2020 8.850 8.850 8.265 8.332 126,604 -0.32(-3.73%)
Nov 23, 2020 8.550 8.700 7.652 8.655 212,928 -0.32(-3.51%)
Nov 20, 2020 10.65 11.25 8.738 8.970 1,084,173 +0.23(+2.66%)
Nov 19, 2020 8.549 9.210 8.445 8.738 193,316 +0.49(+5.91%)
Nov 18, 2020 7.950 8.250 7.650 8.250 61,081 +0.41(+5.16%)
Nov 17, 2020 8.550 8.550 7.667 7.845 49,691 -0.27(-3.33%)
Nov 16, 2020 7.791 8.625 7.725 8.115 114,251 +0.31(+4.02%)
Nov 13, 2020 7.875 8.040 7.652 7.801 25,280 -0.13(-1.63%)
Nov 12, 2020 7.508 8.250 7.500 7.931 50,122 +0.13(+1.67%)
Nov 11, 2020 7.725 7.875 7.508 7.800 28,490 +0.15(+1.96%)
Nov 10, 2020 7.500 7.800 7.350 7.650 49,004 -0.15(-1.92%)
Nov 09, 2020 8.550 8.850 7.650 7.800 105,065 -0.62(-7.34%)
Nov 06, 2020 7.500 8.684 7.231 8.418 211,460 +1.07(+14.53%)
Nov 05, 2020 7.800 8.100 7.350 7.350 62,522 -0.45(-5.77%)
Nov 04, 2020 7.743 8.250 7.650 7.800 55,860 +0.15(+1.96%)
Nov 03, 2020 7.275 7.995 7.202 7.650 60,971 +0.45(+6.25%)
Nov 02, 2020 7.050 7.350 6.750 7.200 34,163 +0.33(+4.85%)
Oct 30, 2020 7.350 7.350 6.825 6.867 40,893 -0.63(-8.35%)
Oct 29, 2020 7.402 7.646 7.141 7.492 59,593 -0.31(-3.94%)
Oct 28, 2020 8.400 8.400 7.050 7.800 128,525 -0.75(-8.77%)
Oct 27, 2020 9.000 9.000 8.400 8.550 82,427 -0.30(-3.39%)
Oct 26, 2020 8.556 9.228 8.418 8.850 194,394 +0.30(+3.51%)
Oct 23, 2020 8.566 9.434 8.293 8.550 187,133 -0.15(-1.72%)
Oct 22, 2020 8.550 8.848 8.103 8.700 143,776 +0.00(+0.00%)
Oct 21, 2020 9.300 9.300 8.400 8.700 131,899 -0.34(-3.77%)
Oct 20, 2020 9.450 9.450 8.925 9.040 57,033 -0.36(-3.88%)
Oct 19, 2020 9.285 9.405 9.002 9.405 88,258 +0.00(+0.00%)
Oct 16, 2020 9.838 9.838 9.152 9.405 142,420 -0.35(-3.54%)
Oct 15, 2020 9.150 9.900 8.850 9.750 675,767 -1.95(-16.67%)
Oct 14, 2020 12.00 12.00 10.95 11.70 93,447 -0.28(-2.37%)
Oct 13, 2020 12.45 12.45 11.57 11.98 29,744 -0.05(-0.39%)
Oct 12, 2020 12.30 12.57 12.01 12.03 24,729 -0.90(-6.95%)
Oct 09, 2020 11.55 13.35 11.40 12.93 140,760 -0.72(-5.29%)
Oct 08, 2020 14.18 14.70 13.35 13.65 43,011 -0.60(-4.21%)
Oct 07, 2020 15.30 15.45 13.65 14.25 35,731 -0.90(-5.94%)
Oct 06, 2020 14.55 15.75 13.80 15.15 76,743 -1.20(-7.34%)
Oct 05, 2020 12.75 22.35 12.45 16.35 1,021,001 +3.45(+26.74%)
Oct 02, 2020 12.45 13.35 12.45 12.90 35,006 -0.60(-4.44%)
Oct 01, 2020 13.95 22.50 12.90 13.50 480,429 -1.39(-9.33%)
Sep 30, 2020 12.93 15.00 12.30 14.89 85,759 +1.54(+11.53%)
Sep 29, 2020 18.90 19.50 12.90 13.35 301,809 +0.75(+5.95%)
Sep 28, 2020 10.95 12.30 10.95 12.60 7,127 +1.95(+18.29%)
Sep 25, 2020 10.66 11.63 10.65 10.65 2,066 +0.00(+0.01%)
Sep 24, 2020 11.10 11.40 10.35 10.65 19,969 -1.29(-10.82%)
Sep 23, 2020 12.25 12.73 11.27 11.94 7,188 -0.06(-0.49%)
Sep 22, 2020 12.32 12.90 11.27 12.00 5,458 -0.90(-6.98%)
Sep 21, 2020 13.02 13.02 12.18 12.90 3,934 +0.15(+1.18%)
Sep 18, 2020 12.98 13.30 12.45 12.75 3,213 -0.45(-3.41%)
Sep 17, 2020 12.90 13.50 12.90 13.20 1,446 -0.27(-2.00%)
Sep 16, 2020 13.35 13.88 12.90 13.47 6,417 +0.27(+2.05%)
Sep 15, 2020 13.35 13.95 12.60 13.20 11,992 -0.01(-0.08%)
Sep 14, 2020 14.02 14.25 12.30 13.21 10,563 -0.14(-1.04%)
Sep 11, 2020 14.10 14.85 13.20 13.35 10,620 -0.75(-5.32%)
Sep 10, 2020 15.75 15.90 13.80 14.10 16,622 -1.50(-9.62%)
Sep 09, 2020 13.50 15.90 13.50 15.60 30,743 +2.10(+15.56%)
Sep 08, 2020 10.80 14.55 10.20 13.50 66,972 +2.40(+21.62%)
Sep 04, 2020 11.62 11.70 9.916 11.10 16,700 -0.45(-3.90%)
Sep 03, 2020 11.85 13.20 9.150 11.55 87,987 -0.45(-3.75%)
Sep 02, 2020 12.60 13.20 9.900 12.00 34,429 -1.95(-13.98%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback