Artelo Biosciences Inc (ARTL) Historical Stock Data
1.57 ↓0.14 (-7.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARTL is up 0.21% a day on average. There have been 16 days where Artelo Biosciences Inc closed green and 14 days where ARTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 1.73 | 1.57 | ↓$0.16 (-9.25%) | 1.53 | 1.73 | 78.67K |
| 2025-12-18 | 1.84 | 1.71 | ↓$0.14 (-7.34%) | 1.68 | 1.88 | 147.74K |
| 2025-12-17 | 1.86 | 1.82 | ↓$0.04 (-2.15%) | 1.82 | 1.93 | 54.64K |
| 2025-12-16 | 1.81 | 1.84 | ↑$0.03 (1.66%) | 1.78 | 1.86 | 107.88K |
| 2025-12-15 | 1.95 | 1.83 | ↓$0.12 (-6.15%) | 1.75 | 1.95 | 134.24K |
| 2025-12-12 | 2.03 | 1.95 | ↓$0.08 (-3.94%) | 1.85 | 2.08 | 308.06K |
| 2025-12-11 | 1.91 | 1.94 | ↑$0.03 (1.57%) | 1.84 | 1.94 | 75.70K |
| 2025-12-10 | 1.85 | 1.90 | ↑$0.05 (2.70%) | 1.79 | 1.94 | 105.52K |
| 2025-12-09 | 1.73 | 1.86 | ↑$0.13 (7.51%) | 1.69 | 1.87 | 111.06K |
| 2025-12-08 | 1.88 | 1.80 | ↓$0.08 (-4.26%) | 1.75 | 1.88 | 169.84K |
| 2025-12-05 | 2.00 | 1.84 | ↓$0.16 (-8.00%) | 1.79 | 2.00 | 229.14K |
| 2025-12-04 | 1.63 | 2.06 | ↑$0.43 (26.38%) | 1.63 | 2.06 | 637.85K |
| 2025-12-03 | 1.76 | 1.65 | ↓$0.11 (-6.25%) | 1.62 | 1.95 | 14.43M |
| 2025-12-02 | 1.80 | 1.80 | ↑$0.00 (0.00%) | 1.64 | 1.96 | 805.83K |
| 2025-12-01 | 1.78 | 1.83 | ↑$0.05 (2.81%) | 1.62 | 1.88 | 9.05M |
| 2025-11-28 | 1.68 | 1.74 | ↑$0.06 (3.57%) | 1.68 | 1.77 | 22.47K |
| 2025-11-26 | 1.61 | 1.66 | ↑$0.05 (3.11%) | 1.52 | 1.66 | 44.19K |
| 2025-11-25 | 1.80 | 1.73 | ↓$0.07 (-3.93%) | 1.73 | 1.80 | 14.31K |
| 2025-11-24 | 1.70 | 1.78 | ↑$0.08 (4.71%) | 1.70 | 1.80 | 15.35K |
| 2025-11-21 | 1.71 | 1.67 | ↓$0.04 (-2.34%) | 1.55 | 1.75 | 26.88K |
| 2025-11-20 | 1.89 | 1.71 | ↓$0.18 (-9.52%) | 1.67 | 1.89 | 55.23K |
| 2025-11-19 | 1.87 | 1.85 | ↓$0.02 (-1.07%) | 1.74 | 1.88 | 51.37K |
| 2025-11-18 | 1.79 | 1.89 | ↑$0.10 (5.59%) | 1.74 | 1.89 | 55.42K |
| 2025-11-17 | 1.96 | 1.82 | ↓$0.14 (-7.14%) | 1.82 | 1.97 | 56.11K |
| 2025-11-14 | 1.78 | 1.85 | ↑$0.07 (3.93%) | 1.72 | 1.93 | 59.47K |
| 2025-11-13 | 1.80 | 1.80 | ↑$0.00 (0.00%) | 1.74 | 1.87 | 51.69K |
| 2025-11-12 | 1.90 | 1.80 | ↓$0.10 (-5.26%) | 1.75 | 1.96 | 113.91K |
| 2025-11-11 | 1.93 | 1.96 | ↑$0.03 (1.55%) | 1.80 | 2.14 | 674.31K |
| 2025-11-10 | 2.11 | 2.11 | ↑$0.00 (0.00%) | 1.92 | 2.24 | 1.65M |
| 2025-11-07 | 1.85 | 2.18 | ↑$0.33 (17.84%) | 1.82 | 2.20 | 89.07K |
Create an account or log in to view more rows.
$ARTL Like if the Hedgies are fucked
$ARTL Be patient !!
$ARTL has just been halted from trading due to volatility.
$ARTL has just been halted from trading due to volatility.
$ARTL has just been halted from trading due to volatility.
$ARTL has just been halted from trading due to volatility.
$ARTL has just been halted from trading due to volatility.
$ARTL has just been halted from trading due to volatility.
$ARTL has just been halted from trading due to volatility.
$ARTL has just been halted from trading.