NASDAQ:ARTL
Artelo Biosciences, Inc. Stock Price (Quote)
$1.38
+0.0800 (+6.15%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.26 | $1.60 | Thursday, 2nd May 2024 ARTL stock ended at $1.38. This is 6.15% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.39% from a day low at $1.36 to a day high of $1.39. |
| 90 days | $1.26 | $1.75 | |
| 52 weeks | $1.16 | $2.98 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $1.39 | $1.39 | $1.36 | $1.38 | 4 531 |
| May 01, 2024 | $1.39 | $1.39 | $1.26 | $1.30 | 12 919 |
| Apr 30, 2024 | $1.32 | $1.38 | $1.28 | $1.38 | 11 308 |
| Apr 29, 2024 | $1.34 | $1.37 | $1.31 | $1.33 | 5 753 |
| Apr 26, 2024 | $1.36 | $1.36 | $1.31 | $1.34 | 4 785 |
| Apr 25, 2024 | $1.30 | $1.36 | $1.30 | $1.34 | 5 274 |
| Apr 24, 2024 | $1.31 | $1.34 | $1.29 | $1.34 | 5 402 |
| Apr 23, 2024 | $1.31 | $1.34 | $1.27 | $1.31 | 15 124 |
| Apr 22, 2024 | $1.38 | $1.38 | $1.29 | $1.30 | 3 572 |
| Apr 19, 2024 | $1.30 | $1.39 | $1.28 | $1.32 | 5 460 |
| Apr 18, 2024 | $1.31 | $1.35 | $1.28 | $1.28 | 14 079 |
| Apr 17, 2024 | $1.46 | $1.46 | $1.29 | $1.32 | 45 933 |
| Apr 16, 2024 | $1.45 | $1.48 | $1.43 | $1.45 | 3 123 |
| Apr 15, 2024 | $1.51 | $1.51 | $1.43 | $1.43 | 5 017 |
| Apr 12, 2024 | $1.55 | $1.56 | $1.51 | $1.53 | 9 196 |
| Apr 11, 2024 | $1.49 | $1.58 | $1.49 | $1.58 | 8 793 |
| Apr 10, 2024 | $1.58 | $1.58 | $1.58 | $1.58 | 1 907 |
| Apr 09, 2024 | $1.54 | $1.60 | $1.54 | $1.58 | 5 623 |
| Apr 08, 2024 | $1.53 | $1.57 | $1.53 | $1.57 | 4 181 |
| Apr 05, 2024 | $1.47 | $1.58 | $1.47 | $1.55 | 5 307 |
| Apr 04, 2024 | $1.53 | $1.55 | $1.50 | $1.53 | 6 829 |
| Apr 03, 2024 | $1.49 | $1.52 | $1.49 | $1.52 | 4 971 |
| Apr 02, 2024 | $1.54 | $1.54 | $1.47 | $1.50 | 5 290 |
| Apr 01, 2024 | $1.51 | $1.53 | $1.50 | $1.52 | 7 755 |
| Mar 28, 2024 | $1.51 | $1.53 | $1.47 | $1.48 | 15 982 |
