Artelo Biosciences Inc ARTL
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$3,78-0,05 (-1,31 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3,85 | +0,52 % | $3,85 | $3,85 | $3,85 | 4,98K |
| 2026-10-01 | $3,83 | -5,20 % | $4,04 | $4,07 | $3,80 | 92,40K |
| 2026-09-30 | $4,04 | -0,74 % | $4,06 | $4,30 | $3,95 | 67,70K |
| 2026-09-29 | $4,07 | -5,35 % | $4,20 | $4,30 | $4,05 | 87,00K |
| 2026-09-28 | $4,30 | -5,29 % | $4,44 | $4,55 | $4,25 | 153,50K |
| 2026-09-25 | $4,54 | -12,19 % | $4,93 | $4,93 | $4,43 | 256,50K |
| 2026-09-24 | $5,17 | -29,27 % | $4,87 | $5,35 | $4,51 | 1,05M |
| 2026-09-23 | $7,31 | +76,14 % | $4,03 | $15,73 | $3,90 | 25,13M |
| 2026-09-22 | $4,15 | +1,22 % | $4,14 | $4,20 | $3,86 | 324,30K |
| 2026-09-21 | $4,10 | +4,06 % | $3,89 | $4,19 | $3,88 | 71,80K |
| 2026-09-18 | $3,94 | -0,76 % | $4,00 | $4,14 | $3,92 | 29,40K |
| 2026-09-17 | $3,97 | +5,87 % | $3,84 | $4,02 | $3,69 | 124,80K |
| 2026-09-16 | $3,75 | -29,78 % | $4,90 | $4,90 | $3,45 | 276,60K |
| 2026-09-15 | $5,34 | +9,65 % | $4,88 | $5,65 | $4,88 | 89,90K |
| 2026-09-14 | $4,87 | -10,31 % | $5,28 | $5,49 | $4,86 | 54,80K |
| 2026-09-11 | $5,43 | -3,55 % | $5,69 | $5,84 | $5,35 | 41,00K |
| 2026-09-10 | $5,63 | -5,85 % | $5,89 | $6,00 | $5,61 | 41,30K |
| 2026-09-09 | $5,98 | -3,39 % | $6,41 | $6,41 | $5,98 | 29,30K |
| 2026-09-08 | $6,19 | +2,48 % | $6,14 | $6,38 | $5,92 | 10,70K |
| 2026-09-04 | $6,04 | -2,89 % | $6,25 | $6,34 | $5,92 | 27,80K |
| 2026-09-03 | $6,22 | -4,60 % | $6,60 | $6,80 | $6,22 | 27,70K |
| 2026-09-02 | $6,52 | +5,93 % | $6,10 | $6,71 | $5,99 | 43,10K |
| 2026-09-01 | $6,16 | -3,22 % | $6,05 | $6,39 | $5,70 | 84,30K |
| 2026-08-31 | $6,36 | +6,59 % | $5,95 | $6,79 | $5,34 | 587,50K |
| 2026-08-28 | $5,97 | +0,30 % | $5,93 | $6,12 | $5,56 | 266,71K |
| 2026-08-27 | $5,95 | -7,03 % | $6,10 | $6,28 | $4,68 | 92,60K |
| 2026-08-26 | $6,40 | -0,84 % | $6,34 | $6,57 | $6,34 | 10,28K |
| 2026-08-25 | $6,45 | +4,06 % | $6,30 | $6,46 | $6,12 | 15,76K |
| 2026-08-24 | $6,20 | -0,43 % | $6,11 | $6,39 | $5,94 | 11,41K |
| 2026-08-21 | $6,23 | -2,81 % | $6,48 | $6,57 | $6,12 | 12,09K |
| 2026-08-20 | $6,41 | -1,11 % | $6,44 | $6,75 | $6,30 | 38,97K |
| 2026-08-19 | $6,48 | -1,37 % | $6,44 | $6,75 | $6,36 | 22,28K |
| 2026-08-18 | $6,57 | +1,25 % | $6,32 | $6,84 | $6,32 | 53,28K |
| 2026-08-17 | $6,49 | -8,73 % | $7,09 | $7,20 | $6,21 | 728,14K |
| 2026-08-14 | $7,11 | +4,08 % | $6,96 | $8,19 | $6,88 | 51,17K |
| 2026-08-13 | $6,83 | +3,55 % | $6,75 | $7,56 | $6,43 | 29,49K |
| 2026-08-12 | $6,60 | -1,61 % | $6,70 | $6,80 | $6,39 | 9,38K |
| 2026-08-11 | $6,70 | +5,67 % | $6,48 | $6,84 | $6,48 | 10,61K |
| 2026-08-10 | $6,34 | -2,22 % | $6,48 | $6,75 | $6,34 | 18,42K |
| 2026-08-07 | $6,49 | -4,12 % | $6,93 | $6,93 | $6,49 | 13,01K |
| 2026-08-06 | $6,77 | +0,13 % | $6,84 | $6,93 | $6,67 | 9,52K |
| 2026-08-05 | $6,76 | -1,83 % | $6,93 | $7,11 | $6,76 | 12,73K |
| 2026-08-04 | $6,89 | +2,96 % | $6,74 | $6,93 | $6,68 | 13,24K |
| 2026-08-03 | $6,69 | -3,51 % | $6,84 | $7,19 | $6,69 | 14,31K |
| 2026-07-31 | $6,93 | +1,99 % | $7,20 | $7,38 | $6,75 | 14,20K |
| 2026-07-30 | $6,80 | +4,43 % | $6,84 | $7,11 | $6,57 | 40,48K |
| 2026-07-29 | $6,51 | -17,84 % | $8,00 | $8,10 | $6,34 | 31,19K |
| 2026-07-28 | $7,92 | -12,87 % | $9,00 | $9,18 | $7,92 | 14,33K |
| 2026-07-27 | $9,09 | -0,98 % | $9,18 | $9,54 | $8,93 | 7,88K |
| 2026-07-24 | $9,18 | -3,77 % | $9,54 | $9,63 | $9,18 | 7,01K |
| 2026-07-23 | $9,54 | -0,93 % | $9,72 | $9,72 | $9,27 | 6,27K |
| 2026-07-22 | $9,63 | -4,46 % | $9,81 | $9,95 | $9,27 | 33,49K |
| 2026-07-21 | $10,08 | 0,00 % | $9,99 | $10,47 | $9,90 | 6,20K |
| 2026-07-20 | $10,08 | -2,61 % | $10,44 | $10,44 | $10,08 | 7,59K |
| 2026-07-17 | $10,35 | +0,88 % | $10,35 | $10,35 | $9,99 | 11,11K |
| 2026-07-16 | $10,26 | -0,87 % | $10,17 | $10,26 | $9,63 | 52,46K |
| 2026-07-15 | $10,35 | -0,86 % | $10,53 | $11,16 | $10,17 | 45,14K |
| 2026-07-14 | $10,44 | +10,48 % | $9,36 | $10,62 | $9,27 | 31,89K |
| 2026-07-13 | $9,45 | -2,78 % | $9,40 | $9,72 | $9,09 | 45,30K |
| 2026-07-10 | $9,72 | +5,88 % | $9,18 | $10,08 | $9,18 | 28,01K |
| 2026-07-09 | $9,18 | +2,41 % | $8,82 | $9,59 | $8,82 | 14,46K |
| 2026-07-08 | $8,96 | -0,90 % | $9,00 | $9,36 | $8,65 | 17,66K |
| 2026-07-07 | $9,05 | -7,80 % | $9,63 | $9,72 | $8,84 | 24,66K |
| 2026-07-06 | $9,81 | -1,80 % | $9,99 | $10,08 | $9,72 | 12,76K |
| 2026-07-02 | $9,99 | +0,91 % | $9,99 | $9,99 | $9,54 | 15,08K |
| 2026-07-01 | $9,90 | -1,79 % | $10,26 | $10,26 | $9,36 | 76,99K |
| 2026-06-30 | $10,08 | +1,82 % | $9,72 | $10,35 | $9,72 | 32,66K |
| 2026-06-29 | $9,90 | -1,79 % | $10,26 | $10,62 | $9,27 | 85,13K |
| 2026-06-26 | $10,08 | -3,45 % | $9,90 | $10,44 | $9,90 | 13,50K |
| 2026-06-25 | $10,44 | 0,00 % | $10,44 | $10,71 | $10,08 | 14,04K |
| 2026-06-24 | $10,44 | -7,94 % | $11,34 | $11,34 | $10,35 | 29,74K |
| 2026-06-23 | $11,34 | +2,44 % | $11,07 | $11,63 | $10,89 | 27,94K |
| 2026-06-22 | $11,07 | -2,38 % | $11,16 | $11,43 | $11,07 | 11,72K |
| 2026-06-18 | $11,34 | -0,79 % | $11,52 | $11,61 | $11,25 | 13,74K |
| 2026-06-17 | $11,43 | -1,55 % | $11,79 | $11,97 | $10,80 | 24,44K |
| 2026-06-16 | $11,61 | -0,77 % | $11,79 | $11,89 | $11,43 | 13,36K |
| 2026-06-15 | $11,70 | -4,41 % | $12,15 | $12,15 | $11,61 | 17,08K |
| 2026-06-12 | $12,24 | +3,03 % | $11,79 | $12,33 | $11,61 | 34,71K |
| 2026-06-11 | $11,88 | +1,54 % | $11,79 | $12,15 | $11,34 | 26,06K |
| 2026-06-10 | $11,70 | -2,26 % | $11,70 | $12,24 | $11,43 | 72,21K |
| 2026-06-09 | $11,97 | 0,00 % | $12,06 | $12,15 | $11,79 | 22,62K |
| 2026-06-08 | $11,97 | -3,62 % | $12,06 | $12,24 | $11,79 | 34,39K |
| 2026-06-05 | $12,42 | -3,50 % | $12,51 | $12,86 | $12,15 | 31,94K |
| 2026-06-04 | $12,87 | -2,05 % | $12,69 | $13,86 | $12,33 | 48,69K |
| 2026-06-03 | $13,14 | +0,69 % | $12,60 | $13,23 | $12,15 | 29,58K |
| 2026-06-02 | $13,05 | +1,40 % | $12,78 | $13,32 | $12,24 | 34,18K |
| 2026-06-01 | $12,87 | +2,14 % | $11,97 | $13,31 | $11,61 | 61,66K |
| 2026-05-29 | $12,60 | -4,11 % | $13,05 | $13,50 | $12,42 | 55,69K |
| 2026-05-28 | $13,14 | +7,35 % | $11,43 | $13,95 | $11,43 | 109,20K |
| 2026-05-27 | $12,24 | -20,47 % | $12,15 | $12,96 | $11,02 | 269,41K |