Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Artelo Biosciences Inc | ARTL | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
1.46 | 1.30 | 1.46 | 1.45 |
ARTL Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 1.5769 | 1.58 | 1.30 | 1.52 | 5,252 | -0.2125 | -13.48% |
1 Month | 1.50 | 1.70 | 1.30 | 1.49 | 13,888 | -0.1356 | -9.04% |
3 Months | 1.39 | 1.75 | 1.30 | 1.51 | 14,792 | -0.0256 | -1.84% |
6 Months | 1.40 | 1.75 | 1.15 | 1.43 | 17,262 | -0.0356 | -2.54% |
1 Year | 2.62 | 2.98 | 1.15 | 1.83 | 80,832 | -1.26 | -47.92% |
3 Years | 1.21 | 7.20 | 0.2599 | 1.04 | 974,920 | 0.1544 | 12.76% |
5 Years | 4.95 | 7.20 | 0.2599 | 1.41 | 1,274,086 | -3.59 | -72.44% |
ARTL 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 16 2024 | 1.45 | 0.02 | 1.14% | 1.43 | 1.455 | 1.43 | 2,371 |
Apr 15 2024 | 1.4337 | -0.09 | -5.99% | 1.54 | 1.54 | 1.4337 | 5,311 |
Apr 12 2024 | 1.525 | -0.05 | -3.42% | 1.55 | 1.5699 | 1.51 | 9,207 |
Apr 11 2024 | 1.579 | 0.00 | 0.13% | 1.58 | 1.58 | 1.49 | 7,498 |
Apr 10 2024 | 1.5769 | 0.00 | -0.20% | 1.5769 | 1.5769 | 1.5769 | 1,872 |
Apr 09 2024 | 1.58 | 0.01 | 0.64% | 1.57 | 1.5999 | 1.54 | 5,623 |
Apr 08 2024 | 1.57 | 0.02 | 1.37% | 1.56 | 1.59 | 1.53 | 3,206 |
Apr 05 2024 | 1.5488 | 0.02 | 1.16% | 1.53 | 1.575 | 1.5158 | 5,172 |
Apr 04 2024 | 1.531 | 0.01 | 0.72% | 1.53 | 1.55 | 1.5033 | 6,831 |
Apr 03 2024 | 1.52 | 0.02 | 1.33% | 1.47 | 1.53 | 1.46 | 5,021 |
Apr 02 2024 | 1.50 | -0.02 | -1.60% | 1.54 | 1.54 | 1.47 | 4,999 |
Apr 01 2024 | 1.5244 | 0.04 | 3.00% | 1.51 | 1.53 | 1.50 | 7,765 |
Mar 28 2024 | 1.48 | 0.01 | 0.68% | 1.51 | 1.53 | 1.47 | 16,078 |
Mar 27 2024 | 1.47 | 0.03 | 2.08% | 1.45 | 1.49 | 1.44 | 11,148 |
Mar 26 2024 | 1.44 | -0.07 | -4.36% | 1.41 | 1.48 | 1.41 | 28,508 |
Mar 25 2024 | 1.5057 | -0.01 | -0.94% | 1.45 | 1.52 | 1.45 | 5,429 |
Mar 22 2024 | 1.52 | 0.02 | 1.33% | 1.47 | 1.52 | 1.4624 | 4,015 |
Mar 21 2024 | 1.50 | 0.03 | 2.04% | 1.45 | 1.5344 | 1.45 | 23,317 |
Mar 20 2024 | 1.47 | -0.03 | -2.00% | 1.50 | 1.70 | 1.43 | 110,502 |
Mar 19 2024 | 1.50 | 0.03 | 2.04% | 1.44 | 1.5127 | 1.43 | 6,436 |
Mar 18 2024 | 1.47 | 0.03 | 2.08% | 1.43 | 1.522 | 1.43 | 18,877 |