Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Artelo Biosciences Inc | ARTL | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
1.51 | 1.47 | 1.53 | 1.48 | 1.47 |
ARTL Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 1.45 | 1.5344 | 1.41 | 1.47 | 14,483 | 0.03 | 2.07% |
1 Month | 1.52 | 1.70 | 1.40 | 1.48 | 17,484 | -0.04 | -2.63% |
3 Months | 1.56 | 1.75 | 1.3201 | 1.50 | 18,044 | -0.08 | -5.13% |
6 Months | 1.48 | 1.78 | 1.15 | 1.46 | 22,800 | 0.00 | 0.00% |
1 Year | 2.11 | 2.98 | 1.15 | 1.84 | 82,150 | -0.63 | -29.86% |
3 Years | 1.72 | 7.20 | 0.2599 | 1.04 | 989,271 | -0.24 | -13.95% |
5 Years | 4.95 | 7.20 | 0.2599 | 1.41 | 1,287,696 | -3.47 | -70.10% |
ARTL 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 1.47 | 0.03 | 2.08% | 1.45 | 1.49 | 1.44 | 11,148 |
27 Mar 2024 | 1.44 | -0.07 | -4.36% | 1.41 | 1.48 | 1.41 | 28,508 |
26 Mar 2024 | 1.5057 | -0.01 | -0.94% | 1.45 | 1.52 | 1.45 | 5,429 |
23 Mar 2024 | 1.52 | 0.02 | 1.33% | 1.47 | 1.52 | 1.4624 | 4,015 |
22 Mar 2024 | 1.50 | 0.03 | 2.04% | 1.45 | 1.5344 | 1.45 | 23,317 |
21 Mar 2024 | 1.47 | -0.03 | -2.00% | 1.50 | 1.70 | 1.43 | 110,502 |
20 Mar 2024 | 1.50 | 0.03 | 2.04% | 1.44 | 1.5127 | 1.43 | 6,436 |
19 Mar 2024 | 1.47 | 0.03 | 2.08% | 1.43 | 1.522 | 1.43 | 18,877 |
16 Mar 2024 | 1.44 | -0.06 | -4.00% | 1.53 | 1.53 | 1.44 | 15,553 |
15 Mar 2024 | 1.50 | 0.03 | 2.04% | 1.50 | 1.53 | 1.44 | 26,755 |
14 Mar 2024 | 1.47 | -0.06 | -3.63% | 1.50 | 1.505 | 1.45 | 16,814 |
13 Mar 2024 | 1.5254 | 0.04 | 2.38% | 1.52 | 1.6174 | 1.4641 | 11,495 |
12 Mar 2024 | 1.49 | -0.01 | -0.33% | 1.49 | 1.50 | 1.49 | 2,617 |
09 Mar 2024 | 1.495 | 0.07 | 4.97% | 1.47 | 1.53 | 1.45 | 5,111 |
08 Mar 2024 | 1.4242 | -0.06 | -4.09% | 1.45 | 1.4799 | 1.40 | 12,276 |
07 Mar 2024 | 1.485 | 0.02 | 1.02% | 1.47 | 1.50 | 1.45 | 6,597 |
06 Mar 2024 | 1.47 | -0.02 | -1.34% | 1.50 | 1.539 | 1.4601 | 6,165 |
05 Mar 2024 | 1.49 | -0.02 | -1.04% | 1.54 | 1.55 | 1.46 | 8,745 |
02 Mar 2024 | 1.5056 | -0.03 | -2.23% | 1.53 | 1.53 | 1.45 | 22,932 |
01 Mar 2024 | 1.54 | -0.01 | -0.65% | 1.52 | 1.61 | 1.52 | 6,384 |
29 Feb 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.64 | 1.5499 | 6,698 |