Artelo Biosciences Inc ARTL
NASDAQ · United States · Health Technology
$3.83-0.21 (-5.20%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-26 | $15.39 | +43.70% | $17.19 | $17.19 | $14.58 | 2.89M |