tiprankstipranks
Trending News
More News >
Artelo Biosciences Inc (ARTL)
NASDAQ:ARTL
US Market
Advertisement

Artelo Biosciences (ARTL) Historical Prices

Compare
523 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 05, 2025
4.48
4.70
4.30
4.51
4.51
+3.68%
235,502
0.35
Sep 04, 2025
4.40
4.66
4.20
4.35
4.35
-50.34%
618,010
0.92
Sep 03, 2025
8.48
9.00
7.52
8.76
8.76
-3.20%
404,992
0.61
Sep 02, 2025
8.52
9.25
8.52
9.05
9.05
-2.16%
10,868
0.02
Aug 29, 2025
9.15
9.38
9.02
9.25
9.25
+2.32%
13,621
0.02
Aug 28, 2025
9.22
9.32
9.02
9.04
9.04
+0.44%
8,688
0.01
Aug 27, 2025
8.80
9.09
8.80
9.00
9.00
-0.33%
6,476
<0.01
Aug 26, 2025
9.17
9.20
8.60
9.03
9.03
-4.55%
26,770
0.04
Aug 25, 2025
8.94
9.50
8.50
9.46
9.46
+1.18%
247,468
0.37
Aug 22, 2025
9.46
9.66
9.25
9.35
9.35
-1.89%
23,733
0.04
Aug 21, 2025
9.37
9.66
9.16
9.53
9.53
-0.52%
7,426
0.01
Aug 20, 2025
9.79
10.00
9.41
9.58
9.58
-3.23%
6,662
0.01
Aug 19, 2025
9.95
10.49
9.76
9.90
9.90
+1.43%
7,420
0.01
Aug 18, 2025
10.00
10.55
9.76
9.76
9.76
-2.59%
15,071
0.02
Aug 15, 2025
10.04
10.40
9.90
10.02
10.02
-0.69%
18,386
0.03
Aug 14, 2025
9.79
10.30
9.75
10.09
10.09
-0.39%
13,115
0.02
Aug 13, 2025
9.72
10.13
8.73
10.13
10.13
+4.22%
15,464
0.02
Aug 12, 2025
10.16
10.19
9.53
9.72
9.72
-3.09%
25,588
0.04
Aug 11, 2025
8.50
10.29
8.50
10.03
10.03
+20.12%
49,174
0.07
Aug 08, 2025
9.17
9.17
8.20
8.35
8.35
-7.53%
16,530
0.03
Aug 07, 2025
9.18
9.25
8.92
9.03
9.03
+0.33%
14,199
0.02
Aug 06, 2025
9.33
9.69
8.75
9.00
9.00
-5.06%
26,003
0.04
Aug 05, 2025
9.52
9.78
9.33
9.48
9.48
-4.53%
43,753
0.07
Aug 04, 2025
9.64
10.58
9.31
9.93
9.93
-2.65%
991,122
1.54
Aug 01, 2025
12.00
12.16
9.83
10.20
10.20
-14.00%
614,713
0.97
Jul 31, 2025
12.50
12.76
11.60
11.86
11.86
-4.12%
45,171
0.07
Jul 30, 2025
12.01
12.49
11.61
12.37
12.37
+0.81%
65,863
0.10
Jul 29, 2025
13.56
13.99
11.52
12.27
12.27
-11.92%
179,906
0.29
Jul 28, 2025
13.57
14.14
13.45
13.93
13.93
+1.46%
314,773
0.50
Jul 25, 2025
14.18
14.27
13.30
13.73
13.73
-0.22%
39,706
0.06
Jul 24, 2025
14.99
15.43
13.30
13.76
13.76
-6.65%
39,385
0.06
Jul 23, 2025
14.51
16.44
14.39
14.74
14.74
+4.02%
141,904
0.23
Jul 22, 2025
14.36
14.73
12.67
14.17
14.17
-2.61%
123,144
0.20
Jul 21, 2025
14.95
15.44
14.40
14.55
14.55
-2.68%
35,951
0.06
Jul 18, 2025
15.38
16.16
14.72
14.95
14.95
-4.59%
93,156
0.15
Jul 17, 2025
15.50
16.15
14.94
15.67
15.67
+3.23%
88,056
0.14
Jul 16, 2025
16.61
16.97
14.73
15.18
15.18
-5.54%
94,226
0.14
Jul 15, 2025
18.36
20.04
15.33
16.07
16.07
-13.37%
279,979
0.42
Jul 14, 2025
22.41
23.85
18.00
18.55
18.55
-22.30%
195,556
0.29
Jul 11, 2025
26.92
28.46
23.70
23.88
23.88
-16.23%
191,252
0.29
Jul 10, 2025
18.60
28.60
18.26
28.50
28.50
+31.94%
557,023
0.85
Jul 09, 2025
19.29
22.40
16.64
21.60
21.60
+35.85%
1,083,935
1.69
Jul 08, 2025
16.38
19.00
14.62
15.90
15.90
+11.03%
547,141
0.87
Jul 07, 2025
21.56
23.52
13.31
14.32
14.32
+42.49%
7,190,648
13.88
Jul 03, 2025
11.01
11.01
9.84
10.05
10.05
-8.88%
91,305
0.18
Jul 02, 2025
9.81
13.22
9.81
11.03
11.03
+16.11%
500,880
0.98
Jul 01, 2025
11.12
11.81
9.11
9.50
9.50
-28.41%
536,523
1.07
Jun 30, 2025
20.50
25.58
12.60
13.27
13.27
+95.43%
27,022,820
378.32
Jun 27, 2025
6.32
7.18
6.14
6.79
6.79
-1.08%
16,702
0.23
Jun 26, 2025
6.17
7.00
6.14
6.86
6.86
+12.07%
42,011
0.60
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis