Artelo Biosciences Inc. (ARTL)
NASDAQ: ARTL
· Real-Time Price · USD
10.06
-0.03 (-0.30%)
At close: Aug 15, 2025, 3:49 PM
10.25
1.89%
After-hours: Aug 15, 2025, 07:49 PM EDT
ARTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.79 | 10.30 | 9.75 | 10.09 | 10.09 | -0.39% | 12,977 |
| Aug 13, 2025 | 9.72 | 10.13 | 8.73 | 10.13 | 10.13 | 4.22% | 15,500 |
| Aug 12, 2025 | 10.16 | 10.19 | 9.53 | 9.72 | 9.72 | -3.09% | 25,588 |
| Aug 11, 2025 | 8.50 | 10.29 | 8.50 | 10.03 | 10.03 | 20.12% | 49,200 |
| Aug 8, 2025 | 9.17 | 9.17 | 8.20 | 8.35 | 8.35 | -7.53% | 16,530 |
| Aug 7, 2025 | 9.18 | 9.25 | 8.91 | 9.03 | 9.03 | 0.33% | 14,199 |
| Aug 6, 2025 | 9.33 | 9.69 | 8.75 | 9.00 | 9.00 | -5.06% | 26,003 |
| Aug 5, 2025 | 9.52 | 9.78 | 9.33 | 9.48 | 9.48 | -4.53% | 43,800 |
| Aug 4, 2025 | 9.64 | 10.58 | 9.31 | 9.93 | 9.93 | -2.65% | 991,122 |
| Aug 1, 2025 | 12.00 | 12.16 | 9.83 | 10.20 | 10.20 | -14.00% | 614,713 |
| Jul 31, 2025 | 12.50 | 12.76 | 11.60 | 11.86 | 11.86 | -4.12% | 45,200 |
| Jul 30, 2025 | 12.01 | 12.49 | 11.61 | 12.37 | 12.37 | 0.81% | 65,863 |
| Jul 29, 2025 | 13.56 | 13.99 | 11.52 | 12.27 | 12.27 | -11.92% | 179,906 |
| Jul 28, 2025 | 13.57 | 14.14 | 13.45 | 13.93 | 13.93 | 1.46% | 314,773 |
| Jul 25, 2025 | 14.18 | 14.27 | 13.30 | 13.73 | 13.73 | -0.22% | 39,706 |
| Jul 24, 2025 | 14.99 | 15.43 | 13.30 | 13.76 | 13.76 | -6.65% | 39,400 |
| Jul 23, 2025 | 14.51 | 16.44 | 14.39 | 14.74 | 14.74 | 4.02% | 141,904 |
| Jul 22, 2025 | 14.36 | 14.73 | 12.67 | 14.17 | 14.17 | -2.61% | 123,144 |
| Jul 21, 2025 | 14.95 | 15.44 | 14.40 | 14.55 | 14.55 | -2.68% | 35,951 |
| Jul 18, 2025 | 15.38 | 16.16 | 14.72 | 14.95 | 14.95 | -4.59% | 93,200 |