Artelo Biosciences, Inc. - Common Stock (ARTL)

6.3600
+5.6973 (859.71%)
NASDAQ· Last Trade: Sep 1st, 12:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Artelo Biosciences, Inc. - Common Stock (ARTL)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/20265.956.795.346.36590,9776.36
8/28/20260.660.680.620.662,400,3605.96
8/27/20260.680.700.520.66837,0445.95
8/26/20260.710.730.710.7186,3516.40
8/25/20260.700.720.680.72142,1496.45
8/24/20260.680.710.660.69103,0106.20
8/21/20260.720.730.680.69108,8956.23
8/20/20260.720.750.700.71345,5146.41
8/19/20260.720.750.710.72200,0746.48
8/18/20260.700.760.700.73479,0996.57
8/17/20260.790.800.690.726,549,8606.49
8/14/20260.770.910.760.79460,5147.11
8/13/20260.750.840.710.76265,3186.83
8/12/20260.740.760.710.7384,5656.60
8/11/20260.720.760.720.7495,4636.70
8/10/20260.720.750.710.71164,0006.35
8/07/20260.770.770.720.72117,3436.49
8/06/20260.760.770.740.7585,8026.77
8/05/20260.770.790.750.75114,5636.76
8/04/20260.750.770.740.77119,5126.89
8/03/20260.760.800.740.74128,2886.68
7/31/20260.800.820.750.77127,9876.93
7/30/20260.760.790.730.76367,3816.80
7/29/20260.890.900.710.72280,8816.51
7/28/20261.001.020.880.88129,3017.92
7/27/20261.021.060.991.0170,9259.09
7/24/20261.061.071.021.0263,3289.18
7/23/20261.081.081.031.0656,3699.54
7/22/20261.091.111.031.07301,4149.63
7/21/20261.111.161.101.1255,85010.08
7/20/20261.161.161.121.1268,31910.08
7/17/20261.151.151.111.1599,95110.35
7/16/20261.131.141.071.14470,77110.26
7/15/20261.171.241.131.15404,07210.35
7/14/20261.041.181.031.16285,59110.44
7/13/20261.041.081.011.05407,0529.45
7/10/20261.021.121.021.08252,0919.72
7/09/20260.981.060.981.02129,1019.18
7/08/20261.001.040.961.00158,8888.97
7/07/20261.071.080.981.00219,7649.04
7/06/20261.111.121.081.09114,8629.81
7/02/20261.111.111.061.11135,6929.99
7/01/20261.141.141.041.10691,8299.90
6/30/20261.081.151.081.12290,27810.08
6/29/20261.141.181.031.10760,9789.90
6/26/20261.131.161.111.12121,76710.08
6/25/20261.161.191.121.16126,41710.44
6/24/20261.261.261.151.16267,80110.44
6/23/20261.231.291.211.26251,48611.34
6/22/20261.241.271.231.23105,38711.07
6/18/20261.281.291.251.26123,69411.34
6/17/20261.311.331.201.27220,02211.43
6/16/20261.311.321.271.29119,47611.61
6/15/20261.351.351.291.30154,72311.70
6/12/20261.311.371.291.36317,78512.24
6/11/20261.311.351.261.32233,82011.88
6/10/20261.301.361.271.30646,38711.70
6/09/20261.341.351.311.33203,47211.97
6/08/20261.341.361.311.33309,20011.97
6/05/20261.391.431.351.38287,50912.42
6/04/20261.411.541.371.43437,28812.87
6/03/20261.401.471.351.46265,55513.14
6/02/20261.421.481.361.45304,72213.05
6/01/20261.331.481.291.43554,42212.87