Financial News

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

4.550 +0.040 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 05, 2025 4.480 4.700 4.300 4.510 235,502 +0.16(+3.68%)
Sep 04, 2025 4.400 4.660 4.200 4.350 615,638 -4.41(-50.34%)
Sep 03, 2025 8.480 9.000 7.520 8.760 412,665 -0.29(-3.20%)
Sep 02, 2025 8.520 9.250 8.520 9.050 10,848 -0.20(-2.16%)
Aug 29, 2025 9.150 9.380 9.020 9.250 13,621 +0.21(+2.32%)
Aug 28, 2025 9.220 9.320 9.018 9.040 8,612 +0.04(+0.44%)
Aug 27, 2025 8.800 9.090 8.800 9.000 6,471 -0.03(-0.33%)
Aug 26, 2025 9.170 9.200 8.600 9.030 26,767 -0.43(-4.55%)
Aug 25, 2025 8.940 9.500 8.500 9.460 247,468 +0.11(+1.18%)
Aug 22, 2025 9.450 9.660 9.250 9.350 23,733 -0.18(-1.89%)
Aug 21, 2025 9.370 9.656 9.162 9.530 7,426 -0.05(-0.52%)
Aug 20, 2025 9.790 10.00 9.411 9.580 6,662 -0.32(-3.23%)
Aug 19, 2025 9.950 10.49 9.765 9.900 7,383 +0.14(+1.43%)
Aug 18, 2025 10.00 10.55 9.760 9.760 15,071 -0.26(-2.59%)
Aug 15, 2025 10.04 10.40 9.900 10.02 18,386 -0.07(-0.69%)
Aug 14, 2025 9.790 10.30 9.750 10.09 13,115 -0.04(-0.39%)
Aug 13, 2025 9.720 10.13 8.734 10.13 15,464 +0.41(+4.22%)
Aug 12, 2025 10.16 10.19 9.525 9.720 25,588 -0.31(-3.09%)
Aug 11, 2025 8.500 10.29 8.500 10.03 49,154 +1.68(+20.12%)
Aug 08, 2025 9.170 9.170 8.200 8.350 16,530 -0.68(-7.53%)
Aug 07, 2025 9.180 9.250 8.915 9.030 14,031 +0.03(+0.33%)
Aug 06, 2025 9.330 9.690 8.750 9.000 25,777 -0.48(-5.06%)
Aug 05, 2025 9.520 9.780 9.330 9.480 43,744 -0.45(-4.53%)
Aug 04, 2025 9.640 10.58 9.310 9.930 990,741 -0.27(-2.65%)
Aug 01, 2025 12.00 12.16 9.830 10.20 614,718 -1.66(-14.00%)
Jul 31, 2025 12.50 12.76 11.60 11.86 45,171 -0.51(-4.12%)
Jul 30, 2025 12.01 12.49 11.61 12.37 65,861 +0.10(+0.81%)
Jul 29, 2025 13.56 13.99 11.52 12.27 124,188 -1.66(-11.92%)
Jul 28, 2025 13.57 14.14 13.45 13.93 314,734 +0.20(+1.46%)
Jul 25, 2025 14.18 14.27 13.30 13.73 39,706 -0.03(-0.22%)
Jul 24, 2025 14.99 15.43 13.30 13.76 39,357 -0.98(-6.65%)
Jul 23, 2025 14.51 16.44 14.39 14.74 141,814 +0.57(+4.02%)
Jul 22, 2025 14.36 14.73 12.67 14.17 123,123 -0.38(-2.61%)
Jul 21, 2025 14.95 15.44 14.40 14.55 35,687 -0.40(-2.68%)
Jul 18, 2025 15.38 16.16 14.72 14.95 93,156 -0.72(-4.59%)
Jul 17, 2025 15.50 16.15 14.94 15.67 88,047 +0.49(+3.23%)
Jul 16, 2025 16.61 16.97 14.73 15.18 94,203 -0.89(-5.54%)
Jul 15, 2025 18.36 20.04 15.33 16.07 279,968 -2.48(-13.37%)
Jul 14, 2025 22.41 23.85 18.00 18.55 195,279 -5.32(-22.30%)
Jul 11, 2025 26.92 28.46 23.70 23.88 191,252 -4.62(-16.23%)
Jul 10, 2025 18.60 28.60 18.26 28.50 556,063 +6.90(+31.94%)
Jul 09, 2025 19.29 22.40 16.64 21.60 1,080,928 +5.70(+35.85%)
Jul 08, 2025 16.38 19.00 14.62 15.90 545,002 +1.58(+11.03%)
Jul 07, 2025 21.56 23.52 13.31 14.32 7,187,246 +4.27(+42.49%)
Jul 03, 2025 11.01 11.01 9.840 10.05 91,305 -0.98(-8.88%)
Jul 02, 2025 9.810 13.22 9.805 11.03 500,367 +1.53(+16.11%)
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.

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