Artelo Biosciences Inc. (ARTL)
1.05
0.02 (1.45%)
At close: Mar 05, 2025, 2:27 PM
ARTL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 1.00 | 1.04 | 1.00 | 1.03 | 0.03 | 3.00% | 32,770 |
| Mar 3, 2025 | 1.07 | 1.09 | 0.96 | 1.00 | -0.07 | -6.54% | 37,762 |
| Feb 28, 2025 | 1.06 | 1.07 | 1.04 | 1.07 | 0.01 | 0.94% | 19,226 |
| Feb 27, 2025 | 1.09 | 1.09 | 1.05 | 1.06 | -0.03 | -2.75% | 16,926 |
| Feb 26, 2025 | 1.11 | 1.12 | 1.04 | 1.09 | -0.03 | -2.68% | 27,105 |
| Feb 25, 2025 | 1.12 | 1.12 | 1.10 | 1.12 | 0.00 | 0.00% | 28,077 |
| Feb 24, 2025 | 1.15 | 1.17 | 1.11 | 1.12 | -0.04 | -3.45% | 30,382 |
| Feb 21, 2025 | 1.18 | 1.24 | 1.15 | 1.16 | -0.04 | -3.33% | 18,066 |
| Feb 20, 2025 | 1.18 | 1.24 | 1.17 | 1.20 | 0.02 | 1.69% | 12,800 |
| Feb 19, 2025 | 1.19 | 1.22 | 1.15 | 1.18 | -0.01 | -0.84% | 13,132 |
| Feb 18, 2025 | 1.20 | 1.26 | 1.16 | 1.19 | 0.00 | 0.00% | 29,300 |
| Feb 14, 2025 | 1.36 | 1.38 | 1.18 | 1.19 | -0.20 | -14.39% | 136,400 |
| Feb 13, 2025 | 1.45 | 1.45 | 1.37 | 1.39 | 0.02 | 1.46% | 17,664 |
| Feb 12, 2025 | 1.37 | 1.43 | 1.37 | 1.37 | -0.03 | -2.14% | 15,800 |
| Feb 11, 2025 | 1.37 | 1.46 | 1.36 | 1.40 | 0.05 | 3.70% | 38,785 |
| Feb 10, 2025 | 1.30 | 1.37 | 1.30 | 1.35 | 0.02 | 1.50% | 24,100 |
| Feb 7, 2025 | 1.40 | 1.40 | 1.30 | 1.33 | -0.05 | -3.62% | 35,500 |
| Feb 6, 2025 | 1.40 | 1.55 | 1.38 | 1.38 | -0.02 | -1.43% | 146,481 |
| Feb 5, 2025 | 1.20 | 1.40 | 1.19 | 1.40 | 0.23 | 19.66% | 123,471 |
| Feb 4, 2025 | 1.17 | 1.20 | 1.17 | 1.17 | -0.01 | -0.85% | 5,231 |
| Feb 3, 2025 | 1.20 | 1.22 | 1.15 | 1.18 | -0.02 | -1.67% | 8,116 |
| Jan 31, 2025 | 1.18 | 1.21 | 1.18 | 1.20 | 0.03 | 2.56% | 6,500 |
| Jan 30, 2025 | 1.16 | 1.19 | 1.16 | 1.17 | -0.01 | -0.85% | 8,601 |
| Jan 29, 2025 | 1.21 | 1.23 | 1.16 | 1.18 | -0.01 | -0.84% | 4,900 |
| Jan 28, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | -0.01 | -0.83% | 1,233 |
| Jan 27, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 0.02 | 1.69% | 5,062 |
| Jan 24, 2025 | 1.15 | 1.20 | 1.15 | 1.18 | 0.02 | 1.72% | 12,332 |
| Jan 23, 2025 | 1.21 | 1.22 | 1.15 | 1.16 | -0.04 | -3.33% | 9,900 |
| Jan 22, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 0.02 | 1.69% | 13,743 |
| Jan 21, 2025 | 1.19 | 1.20 | 1.17 | 1.18 | 0.03 | 2.61% | 12,100 |
| Jan 17, 2025 | 1.21 | 1.21 | 1.12 | 1.15 | 0.01 | 0.88% | 15,400 |
| Jan 16, 2025 | 1.18 | 1.18 | 1.13 | 1.14 | -0.02 | -1.72% | 16,145 |
| Jan 15, 2025 | 1.14 | 1.18 | 1.13 | 1.16 | 0.02 | 1.75% | 29,016 |
| Jan 14, 2025 | 1.13 | 1.19 | 1.13 | 1.14 | -0.01 | -0.87% | 25,800 |
| Jan 13, 2025 | 1.15 | 1.18 | 1.10 | 1.15 | -0.01 | -0.86% | 63,100 |
| Jan 10, 2025 | 1.15 | 1.16 | 1.10 | 1.16 | -0.01 | -0.85% | 20,138 |
| Jan 8, 2025 | 1.14 | 1.17 | 1.09 | 1.17 | 0.02 | 1.74% | 38,400 |
| Jan 7, 2025 | 1.13 | 1.21 | 1.13 | 1.15 | 0.01 | 0.88% | 35,600 |
| Jan 6, 2025 | 1.10 | 1.15 | 1.10 | 1.14 | 0.05 | 4.59% | 38,500 |
| Jan 3, 2025 | 1.10 | 1.13 | 1.07 | 1.09 | 0.00 | 0.00% | 23,800 |
| Jan 2, 2025 | 1.06 | 1.12 | 1.05 | 1.09 | 0.03 | 2.83% | 37,400 |
| Dec 31, 2024 | 1.07 | 1.08 | 1.05 | 1.06 | 0.01 | 0.95% | 21,100 |
| Dec 30, 2024 | 1.09 | 1.09 | 1.05 | 1.05 | -0.01 | -0.94% | 15,212 |
| Dec 27, 2024 | 1.05 | 1.08 | 1.01 | 1.06 | 0.01 | 0.95% | 34,558 |
| Dec 26, 2024 | 0.97 | 1.06 | 0.97 | 1.05 | 0.08 | 8.25% | 38,286 |
| Dec 24, 2024 | 0.95 | 0.98 | 0.95 | 0.97 | 0.01 | 1.04% | 1,948 |
| Dec 23, 2024 | 0.99 | 0.99 | 0.93 | 0.96 | 0.01 | 1.05% | 21,200 |
| Dec 20, 2024 | 0.94 | 0.95 | 0.91 | 0.95 | 0.00 | 0.00% | 35,348 |
| Dec 19, 2024 | 0.96 | 0.96 | 0.91 | 0.95 | -0.01 | -1.04% | 20,700 |
| Dec 18, 2024 | 1.03 | 1.05 | 0.94 | 0.96 | -0.06 | -5.88% | 46,609 |