Artelo Biosciences Inc (ARTL) Historical Stock Data
1.38 ↑0.08 (6.15%)
As of May 2, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, ARTL is up 0.16% a day on average. There have been 18 days where Artelo Biosciences Inc closed green and 12 days where ARTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1.39 | 1.38 | ↓$0.01 (-0.72%) | 1.35 | 1.39 | 4.53K |
| 2024-05-01 | 1.39 | 1.30 | ↓$0.09 (-6.47%) | 1.26 | 1.39 | 12.93K |
| 2024-04-30 | 1.32 | 1.38 | ↑$0.06 (4.20%) | 1.28 | 1.38 | 12.09K |
| 2024-04-29 | 1.34 | 1.33 | ↓$0.01 (-0.75%) | 1.31 | 1.37 | 5.76K |
| 2024-04-26 | 1.36 | 1.34 | ↓$0.02 (-1.48%) | 1.31 | 1.36 | 5.11K |
| 2024-04-25 | 1.30 | 1.34 | ↑$0.04 (3.08%) | 1.30 | 1.36 | 5.28K |
| 2024-04-24 | 1.31 | 1.34 | ↑$0.03 (2.43%) | 1.28 | 1.34 | 5.41K |
| 2024-04-23 | 1.31 | 1.31 | ↑$0.00 (0.00%) | 1.26 | 1.34 | 15.12K |
| 2024-04-22 | 1.38 | 1.30 | ↓$0.08 (-5.77%) | 1.29 | 1.38 | 3.57K |
| 2024-04-19 | 1.30 | 1.32 | ↑$0.01 (1.15%) | 1.28 | 1.39 | 6.13K |
| 2024-04-18 | 1.31 | 1.28 | ↓$0.03 (-2.29%) | 1.25 | 1.35 | 14.18K |
| 2024-04-17 | 1.46 | 1.32 | ↓$0.15 (-9.93%) | 1.29 | 1.46 | 45.85K |
| 2024-04-16 | 1.45 | 1.45 | ↑$0.00 (0.00%) | 1.43 | 1.48 | 3.05K |
| 2024-04-15 | 1.51 | 1.43 | ↓$0.08 (-5.05%) | 1.43 | 1.51 | 5.31K |
| 2024-04-12 | 1.55 | 1.53 | ↓$0.03 (-1.61%) | 1.51 | 1.57 | 9.21K |
| 2024-04-11 | 1.49 | 1.58 | ↑$0.09 (5.97%) | 1.49 | 1.58 | 7.50K |
| 2024-04-10 | 1.58 | 1.58 | ↑$0.00 (0.00%) | 1.58 | 1.58 | 1.94K |
| 2024-04-09 | 1.54 | 1.58 | ↑$0.04 (2.60%) | 1.54 | 1.60 | 5.62K |
| 2024-04-08 | 1.53 | 1.57 | ↑$0.04 (2.61%) | 1.53 | 1.57 | 3.22K |
| 2024-04-05 | 1.47 | 1.55 | ↑$0.08 (5.36%) | 1.47 | 1.58 | 5.37K |
| 2024-04-04 | 1.53 | 1.53 | ↑$0.00 (0.07%) | 1.50 | 1.55 | 6.83K |
| 2024-04-03 | 1.49 | 1.52 | ↑$0.03 (2.01%) | 1.49 | 1.53 | 5.02K |
| 2024-04-02 | 1.54 | 1.50 | ↓$0.04 (-2.60%) | 1.47 | 1.54 | 5.32K |
| 2024-04-01 | 1.51 | 1.52 | ↑$0.01 (0.95%) | 1.50 | 1.53 | 7.81K |
| 2024-03-28 | 1.51 | 1.48 | ↓$0.03 (-1.99%) | 1.47 | 1.53 | 16.08K |
| 2024-03-27 | 1.48 | 1.47 | ↓$0.01 (-0.48%) | 1.44 | 1.49 | 11.15K |
| 2024-03-26 | 1.41 | 1.44 | ↑$0.03 (2.13%) | 1.41 | 1.48 | 28.52K |
| 2024-03-25 | 1.45 | 1.51 | ↑$0.06 (3.84%) | 1.45 | 1.52 | 5.43K |
| 2024-03-22 | 1.46 | 1.52 | ↑$0.06 (3.94%) | 1.46 | 1.52 | 4.02K |
| 2024-03-21 | 1.45 | 1.50 | ↑$0.05 (3.45%) | 1.45 | 1.53 | 23.32K |
Create an account or log in to view more rows.
$ARTL let’s go!! Squeeze time
$ARTL peak frustration
$ARTL Algorithms are playing games
$ARTL Yolo
$ARTL last chance to load imo
$ARTL every dip gets bought up.
$ARTL Exciting times ahead people.
$ARTL this stock has me so excited i cant sleep!!
$ARTL time to run
$ARTL has just been halted from trading due to volatility.