Artelo Biosciences Inc. (ARTL)
NASDAQ: ARTL
· Real-Time Price · USD
4.69
-0.13 (-2.70%)
At close: Oct 03, 2025, 3:59 PM
4.76
1.59%
After-hours: Oct 03, 2025, 07:48 PM EDT
ARTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.85 | 4.85 | 4.66 | 4.69 | 4.69 | -2.70% | 35,741 |
| Oct 2, 2025 | 4.76 | 4.93 | 4.69 | 4.82 | 4.82 | 1.26% | 37,957 |
| Oct 1, 2025 | 4.58 | 4.77 | 4.58 | 4.76 | 4.76 | 3.70% | 41,838 |
| Sep 30, 2025 | 4.52 | 4.89 | 4.42 | 4.59 | 4.59 | -21.54% | 205,706 |
| Sep 29, 2025 | 5.70 | 5.99 | 5.51 | 5.85 | 5.85 | 6.17% | 118,800 |
| Sep 26, 2025 | 5.42 | 5.56 | 5.17 | 5.51 | 5.51 | -0.90% | 15,025 |
| Sep 25, 2025 | 5.70 | 5.71 | 5.18 | 5.56 | 5.56 | -2.46% | 44,257 |
| Sep 24, 2025 | 5.80 | 5.89 | 5.70 | 5.70 | 5.70 | -1.21% | 18,802 |
| Sep 23, 2025 | 5.90 | 6.09 | 5.75 | 5.77 | 5.77 | -2.04% | 46,600 |
| Sep 22, 2025 | 5.60 | 6.16 | 5.60 | 5.89 | 5.89 | 4.80% | 109,291 |
| Sep 19, 2025 | 5.37 | 5.97 | 5.25 | 5.62 | 5.62 | 1.08% | 211,200 |
| Sep 18, 2025 | 4.99 | 5.71 | 4.85 | 5.56 | 5.56 | 13.24% | 133,017 |
| Sep 17, 2025 | 5.46 | 5.46 | 4.91 | 4.91 | 4.91 | -10.07% | 51,509 |
| Sep 16, 2025 | 5.24 | 5.53 | 5.11 | 5.46 | 5.46 | 4.00% | 70,549 |
| Sep 15, 2025 | 5.39 | 5.49 | 4.90 | 5.25 | 5.25 | -1.13% | 72,200 |
| Sep 12, 2025 | 4.85 | 5.75 | 4.85 | 5.31 | 5.31 | 7.93% | 191,180 |
| Sep 11, 2025 | 4.71 | 5.10 | 4.60 | 4.92 | 4.92 | 1.86% | 111,868 |
| Sep 10, 2025 | 4.66 | 5.10 | 4.65 | 4.83 | 4.83 | 3.21% | 134,100 |
| Sep 9, 2025 | 4.60 | 4.79 | 4.60 | 4.68 | 4.68 | 2.86% | 124,102 |
| Sep 8, 2025 | 4.50 | 4.60 | 4.41 | 4.55 | 4.55 | 0.89% | 196,446 |
Page 1 of 80