Artelo Biosciences Inc (ARTL) Historical Stock Data
1.11 ↓0.02 (-1.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARTL is down -0.25% a day on average. There have been 10 days where Artelo Biosciences Inc closed green and 20 days where ARTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.15 | 1.11 | ↓$0.04 (-3.76%) | 1.11 | 1.15 | 15.47K |
| 2024-11-21 | 1.15 | 1.13 | ↓$0.02 (-1.74%) | 1.13 | 1.17 | 18.58K |
| 2024-11-20 | 1.12 | 1.15 | ↑$0.03 (2.68%) | 1.12 | 1.18 | 21.89K |
| 2024-11-19 | 1.20 | 1.11 | ↓$0.09 (-7.50%) | 1.08 | 1.20 | 40.61K |
| 2024-11-18 | 1.04 | 1.22 | ↑$0.18 (17.31%) | 1.04 | 1.32 | 223.42K |
| 2024-11-15 | 1.09 | 1.04 | ↓$0.05 (-4.59%) | 1.02 | 1.11 | 6.13K |
| 2024-11-14 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.04 | 1.10 | 14.90K |
| 2024-11-13 | 1.13 | 1.10 | ↓$0.03 (-2.65%) | 1.05 | 1.17 | 39.46K |
| 2024-11-12 | 1.22 | 1.17 | ↓$0.05 (-4.10%) | 1.12 | 1.22 | 12.51K |
| 2024-11-11 | 1.11 | 1.24 | ↑$0.13 (11.44%) | 1.11 | 1.24 | 7.06K |
| 2024-11-08 | 1.21 | 1.15 | ↓$0.06 (-4.96%) | 1.15 | 1.25 | 32.49K |
| 2024-11-07 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.15 | 1.26 | 24.57K |
| 2024-11-06 | 1.24 | 1.22 | ↓$0.02 (-1.61%) | 1.19 | 1.27 | 22.16K |
| 2024-11-05 | 1.20 | 1.25 | ↑$0.05 (4.17%) | 1.15 | 1.28 | 83.74K |
| 2024-11-04 | 1.14 | 1.14 | ↓$0.00 (-0.01%) | 1.10 | 1.14 | 8.55K |
| 2024-11-01 | 1.16 | 1.15 | ↓$0.01 (-0.87%) | 1.13 | 1.17 | 6.99K |
| 2024-10-31 | 1.18 | 1.15 | ↓$0.03 (-2.21%) | 1.15 | 1.23 | 17.89K |
| 2024-10-30 | 1.17 | 1.18 | ↑$0.01 (0.85%) | 1.14 | 1.19 | 9.80K |
| 2024-10-29 | 1.15 | 1.15 | ↑$0.00 (0.00%) | 1.15 | 1.23 | 8.79K |
| 2024-10-28 | 1.20 | 1.14 | ↓$0.06 (-5.00%) | 1.14 | 1.21 | 8.39K |
| 2024-10-25 | 1.16 | 1.17 | ↑$0.01 (0.86%) | 1.15 | 1.18 | 1.93K |
| 2024-10-24 | 1.19 | 1.16 | ↓$0.03 (-2.52%) | 1.15 | 1.20 | 13.61K |
| 2024-10-23 | 1.22 | 1.21 | ↓$0.01 (-1.23%) | 1.21 | 1.25 | 4.54K |
| 2024-10-22 | 1.25 | 1.22 | ↓$0.03 (-2.40%) | 1.20 | 1.25 | 4.95K |
| 2024-10-21 | 1.20 | 1.24 | ↑$0.04 (3.33%) | 1.20 | 1.24 | 4.58K |
| 2024-10-18 | 1.21 | 1.15 | ↓$0.06 (-4.96%) | 1.15 | 1.21 | 3.16K |
| 2024-10-17 | 1.28 | 1.19 | ↓$0.09 (-6.67%) | 1.19 | 1.28 | 16.55K |
| 2024-10-16 | 1.12 | 1.29 | ↑$0.18 (15.70%) | 1.10 | 1.30 | 125.74K |
| 2024-10-15 | 1.12 | 1.10 | ↓$0.02 (-1.79%) | 1.10 | 1.12 | 6.18K |
| 2024-10-14 | 1.12 | 1.08 | ↓$0.04 (-3.57%) | 1.07 | 1.13 | 11.61K |
Create an account or log in to view more rows.
$ARTL lock and load
$ARTL Be patient !!
$ARTL C'mon
do a spike!!
$ARTL never selling
$ARTL Bullish AF ??
$ARTL let’s go!! Squeeze time
$ARTL peak frustration
$ARTL Algorithms are playing games
$ARTL Yolo
$ARTL last chance to load imo