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.

DateOpenCloseChangeLowHighVolume
2022-05-190.100.10↑$0.00 (0.40%)0.100.102K
2022-05-180.100.06↓$0.04 (-36.75%)0.060.102.05K
2022-05-130.060.06↑$0.00 (0.00%)0.060.06100
2022-05-110.100.06↓$0.04 (-37.00%)0.060.103.75K
2022-05-100.070.10↑$0.03 (43.86%)0.070.102.45K
2022-05-090.060.06↑$0.00 (0.00%)0.060.06250
2022-05-060.090.09↑$0.00 (0.00%)0.090.0913.81K
2022-05-050.090.11↑$0.02 (24.00%)0.090.11200
2022-04-270.090.09↑$0.00 (0.00%)0.090.090.90K
2022-04-260.070.08↑$0.01 (14.29%)0.070.082.10K
2022-04-250.080.08↑$0.00 (0.00%)0.080.0822
2022-04-220.080.08↑$0.00 (0.00%)0.080.08200
2022-04-210.090.10↑$0.01 (7.41%)0.090.10423
2022-04-190.090.09↑$0.00 (1.44%)0.090.092.08K
2022-04-180.110.09↓$0.02 (-19.98%)0.060.1128.75K
2022-04-140.120.11↓$0.00 (-3.48%)0.110.1211.34K
2022-04-130.150.13↓$0.02 (-14.00%)0.120.16155.05K
2022-04-120.140.13↓$0.01 (-6.82%)0.130.145.17K
2022-04-110.140.15↑$0.01 (7.22%)0.140.152.08K
2022-04-070.130.13↑$0.00 (0.00%)0.130.131.40K
2022-04-060.130.13↑$0.00 (0.00%)0.130.13200
2022-04-050.160.14↓$0.02 (-9.79%)0.140.164.98K
2022-04-010.160.16↑$0.00 (0.19%)0.150.162K
2022-03-300.180.16↓$0.02 (-13.74%)0.160.18301
2022-03-290.130.13↑$0.00 (0.00%)0.130.1320
2022-03-280.130.13↑$0.00 (0.00%)0.130.13437
2022-03-250.170.18↑$0.01 (2.98%)0.170.182.81K
2022-03-240.170.18↑$0.01 (4.33%)0.140.183.35K
2022-03-230.130.11↓$0.02 (-15.67%)0.110.133.20K
2022-03-220.200.20↓$0.00 (-0.05%)0.200.204.47K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.