ARTL

Artelo Biosciences Historical Data

Company Name Stock Ticker Symbol Market Type
Artelo Biosciences Inc ARTL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.01 -0.39% 2.56 17:12:42
Open Price Low Price High Price Close Price Prev Close
2.59 2.52 2.6001 2.56 2.57
more quote information »

ARTL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.592.692.4162.5214,180-0.03-1.16%
1 Month2.903.07492.382.6920,524-0.34-11.72%
3 Months3.764.322.383.3525,111-1.20-31.91%
6 Months0.33797.200.25993.40296,5712.22657.62%
1 Year0.59827.200.25991.14663,6751.96327.95%
3 Years2.427.200.25991.401,996,7290.145.79%
5 Years4.957.200.25991.401,742,907-2.39-48.28%

ARTL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 2.56 -0.01 -0.39% 2.59 2.6001 2.52 24,445
Dec 01 2022 2.57 0.11 4.47% 2.69 2.69 2.48 18,955
Nov 30 2022 2.46 0.00 0.0% 2.49 2.4962 2.416 8,779
Nov 29 2022 2.46 -0.05 -1.99% 2.51 2.52 2.42 5,521
Nov 28 2022 2.51 -0.07 -2.71% 2.51 2.6168 2.46 30,797
Nov 25 2022 2.58 0.04 1.57% 2.59 2.625 2.551 6,846
Nov 23 2022 2.54 0.12 4.96% 2.435 2.5899 2.43 8,647
Nov 22 2022 2.42 0.02 0.83% 2.44 2.5565 2.38 15,771
Nov 21 2022 2.40 -0.11 -4.38% 2.52 2.52 2.40 25,785
Nov 18 2022 2.51 -0.28 -10.04% 2.72 2.72 2.51 25,977
Nov 17 2022 2.79 -0.08 -2.79% 2.79 2.9199 2.60 20,484
Nov 16 2022 2.87 -0.04 -1.37% 3.01 3.0398 2.75 59,467
Nov 15 2022 2.91 -0.06 -2.02% 2.95 3.0749 2.91 19,716
Nov 14 2022 2.9699 0.20 7.22% 2.84 3.02 2.7801 45,517
Nov 11 2022 2.77 0.00 0.08% 2.71 2.8183 2.61 31,570
Nov 10 2022 2.7678 0.12 4.48% 2.68 2.8399 2.6001 7,331
Nov 09 2022 2.649 -0.22 -7.7% 2.77 2.8506 2.59 18,662
Nov 08 2022 2.87 0.13 4.74% 2.76 2.87 2.73 12,437
Nov 07 2022 2.74 0.02 0.74% 2.71 2.7899 2.70 9,262
Nov 04 2022 2.72 -0.11 -3.89% 2.90 2.9378 2.7101 23,194
Nov 03 2022 2.83 -0.02 -0.7% 2.86 2.9499 2.81 7,069
See More Historical Prices ยป