Artelo Biosciences Inc (ARTLW) Historical Stock Data

0.10 ↑0.00 (0.00%)

As of May 6, 2022, 3:50pm EST.

Historical Data

In the past 30 trading days, ARTLW is down -1.71% a day on average. There have been 20 days where Artelo Biosciences Inc closed green and 10 days where ARTLW closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-19	0.10	0.10	↑$0.00 (0.40%)	0.10	0.10	2K
2022-05-18	0.10	0.06	↓$0.04 (-36.75%)	0.06	0.10	2.05K
2022-05-13	0.06	0.06	↑$0.00 (0.00%)	0.06	0.06	100
2022-05-11	0.10	0.06	↓$0.04 (-37.00%)	0.06	0.10	3.75K
2022-05-10	0.07	0.10	↑$0.03 (43.86%)	0.07	0.10	2.45K
2022-05-09	0.06	0.06	↑$0.00 (0.00%)	0.06	0.06	250
2022-05-06	0.09	0.09	↑$0.00 (0.00%)	0.09	0.09	13.81K
2022-05-05	0.09	0.11	↑$0.02 (24.00%)	0.09	0.11	200
2022-04-27	0.09	0.09	↑$0.00 (0.00%)	0.09	0.09	0.90K
2022-04-26	0.07	0.08	↑$0.01 (14.29%)	0.07	0.08	2.10K
2022-04-25	0.08	0.08	↑$0.00 (0.00%)	0.08	0.08	22
2022-04-22	0.08	0.08	↑$0.00 (0.00%)	0.08	0.08	200
2022-04-21	0.09	0.10	↑$0.01 (7.41%)	0.09	0.10	423
2022-04-19	0.09	0.09	↑$0.00 (1.44%)	0.09	0.09	2.08K
2022-04-18	0.11	0.09	↓$0.02 (-19.98%)	0.06	0.11	28.75K
2022-04-14	0.12	0.11	↓$0.00 (-3.48%)	0.11	0.12	11.34K
2022-04-13	0.15	0.13	↓$0.02 (-14.00%)	0.12	0.16	155.05K
2022-04-12	0.14	0.13	↓$0.01 (-6.82%)	0.13	0.14	5.17K
2022-04-11	0.14	0.15	↑$0.01 (7.22%)	0.14	0.15	2.08K
2022-04-07	0.13	0.13	↑$0.00 (0.00%)	0.13	0.13	1.40K
2022-04-06	0.13	0.13	↑$0.00 (0.00%)	0.13	0.13	200
2022-04-05	0.16	0.14	↓$0.02 (-9.79%)	0.14	0.16	4.98K
2022-04-01	0.16	0.16	↑$0.00 (0.19%)	0.15	0.16	2K
2022-03-30	0.18	0.16	↓$0.02 (-13.74%)	0.16	0.18	301
2022-03-29	0.13	0.13	↑$0.00 (0.00%)	0.13	0.13	20
2022-03-28	0.13	0.13	↑$0.00 (0.00%)	0.13	0.13	437
2022-03-25	0.17	0.18	↑$0.01 (2.98%)	0.17	0.18	2.81K
2022-03-24	0.17	0.18	↑$0.01 (4.33%)	0.14	0.18	3.35K
2022-03-23	0.13	0.11	↓$0.02 (-15.67%)	0.11	0.13	3.20K
2022-03-22	0.20	0.20	↓$0.00 (-0.05%)	0.20	0.20	4.47K