Financial News

Artelo Biosciences Inc (NQ: ARTL )

1.110 -0.020 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 1.120 1.163 1.095 1.110 355,739 -0.02(-1.77%)
May 13, 2021 1.140 1.217 1.080 1.130 739,014 -0.01(-0.88%)
May 12, 2021 1.210 1.220 1.130 1.140 483,741 -0.09(-7.32%)
May 11, 2021 1.100 1.280 1.090 1.230 1,086,065 +0.08(+6.96%)
May 10, 2021 1.250 1.252 1.150 1.150 522,342 -0.10(-8.00%)
May 07, 2021 1.260 1.290 1.220 1.250 373,346 +0.00(+0.00%)
May 06, 2021 1.300 1.320 1.220 1.250 585,880 -0.05(-3.85%)
May 05, 2021 1.270 1.380 1.250 1.300 954,239 +0.01(+0.78%)
May 04, 2021 1.330 1.350 1.240 1.290 617,962 -0.08(-5.84%)
May 03, 2021 1.300 1.400 1.300 1.370 551,849 +0.05(+3.79%)
Apr 30, 2021 1.310 1.360 1.300 1.320 264,000 -0.01(-0.75%)
Apr 29, 2021 1.410 1.410 1.310 1.330 403,019 -0.06(-4.32%)
Apr 28, 2021 1.340 1.400 1.340 1.390 449,531 +0.03(+2.21%)
Apr 27, 2021 1.380 1.440 1.340 1.360 637,792 +0.02(+1.49%)
Apr 26, 2021 1.270 1.430 1.260 1.340 696,566 +0.05(+3.88%)
Apr 23, 2021 1.280 1.340 1.240 1.290 586,200 +0.02(+1.57%)
Apr 22, 2021 1.170 1.300 1.170 1.270 794,279 +0.10(+8.55%)
Apr 21, 2021 1.110 1.220 1.110 1.170 587,750 +0.03(+2.63%)
Apr 20, 2021 1.190 1.210 1.110 1.140 709,447 -0.12(-9.52%)
Apr 19, 2021 1.210 1.350 1.130 1.260 2,967,500 +0.10(+8.62%)
Apr 16, 2021 1.100 1.165 1.050 1.160 1,174,900 +0.03(+2.65%)
Apr 15, 2021 1.200 1.280 1.130 1.130 1,547,015 -0.14(-11.02%)
Apr 14, 2021 1.370 1.420 1.260 1.270 1,318,361 -0.17(-11.81%)
Apr 13, 2021 1.330 1.440 1.300 1.440 839,964 +0.06(+4.35%)
Apr 12, 2021 1.510 1.540 1.360 1.380 1,180,056 -0.14(-9.21%)
Apr 09, 2021 1.540 1.577 1.500 1.520 391,500 -0.06(-3.80%)
Apr 08, 2021 1.530 1.600 1.500 1.580 460,103 +0.03(+1.94%)
Apr 07, 2021 1.580 1.610 1.520 1.550 477,802 -0.06(-3.73%)
Apr 06, 2021 1.670 1.670 1.580 1.610 347,888 +0.00(+0.00%)
Apr 05, 2021 1.750 1.760 1.570 1.610 635,780 -0.07(-4.17%)
Apr 01, 2021 1.640 1.720 1.640 1.680 626,500 +0.05(+3.07%)
Mar 31, 2021 1.540 1.690 1.540 1.630 1,112,955 +0.07(+4.49%)
Mar 30, 2021 1.630 1.660 1.520 1.560 1,271,293 -0.04(-2.50%)
Mar 29, 2021 1.720 1.720 1.580 1.600 567,498 -0.07(-4.19%)
Mar 26, 2021 1.730 1.780 1.650 1.670 566,900 -0.07(-4.02%)
Mar 25, 2021 1.550 1.780 1.510 1.740 1,261,496 +0.03(+1.75%)
Mar 24, 2021 1.830 1.830 1.700 1.710 916,036 -0.01(-0.58%)
Mar 23, 2021 1.900 1.940 1.700 1.720 1,493,465 -0.19(-9.95%)
Mar 22, 2021 2.060 2.100 1.910 1.910 1,960,043 -0.13(-6.37%)
Mar 19, 2021 1.980 2.180 1.950 2.040 5,169,100 +0.09(+4.62%)
Mar 18, 2021 2.110 2.110 1.950 1.950 1,383,847 -0.10(-4.88%)
Mar 17, 2021 1.900 2.170 1.890 2.050 1,252,123 +0.06(+3.02%)
Mar 16, 2021 2.080 2.090 1.900 1.990 1,136,343 -0.13(-6.13%)
Mar 15, 2021 2.000 2.150 1.980 2.120 1,835,202 +0.15(+7.61%)
Mar 12, 2021 2.040 2.090 1.960 1.970 1,988,900 -0.16(-7.51%)
Mar 11, 2021 2.070 2.320 1.920 2.130 5,145,295 +0.05(+2.40%)
Mar 10, 2021 2.210 2.600 1.920 2.080 16,080,822 +0.22(+11.83%)
Mar 09, 2021 1.590 2.100 1.580 1.860 3,720,250 +0.34(+22.37%)
Mar 08, 2021 1.530 1.660 1.500 1.520 1,121,867 +0.00(+0.00%)
Mar 05, 2021 1.550 1.600 1.290 1.520 1,826,200 -0.04(-2.56%)
Mar 04, 2021 1.800 1.810 1.420 1.560 3,207,483 -0.21(-11.86%)
Mar 03, 2021 2.060 2.060 1.770 1.770 2,494,443 -0.23(-11.50%)
Mar 02, 2021 2.170 2.220 2.000 2.000 1,818,561 -0.13(-6.10%)
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