Artelo Biosciences Inc (ARTL) Historical Stock Data
0.95 ↑0.00 (0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARTL is down -0.19% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.94 | 0.95 | ↑$0.01 (0.81%) | 0.91 | 0.95 | 35.15K |
| 2024-12-19 | 0.96 | 0.95 | ↓$0.01 (-1.46%) | 0.91 | 0.96 | 20.66K |
| 2024-12-18 | 1.03 | 0.96 | ↓$0.07 (-6.80%) | 0.94 | 1.05 | 46.54K |
| 2024-12-17 | 1.05 | 1.02 | ↓$0.03 (-2.86%) | 1.02 | 1.08 | 30.04K |
| 2024-12-16 | 1.09 | 1.06 | ↓$0.03 (-2.75%) | 1.06 | 1.14 | 31.98K |
| 2024-12-13 | 1.07 | 1.11 | ↑$0.04 (3.74%) | 1.07 | 1.15 | 19.79K |
| 2024-12-12 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.06 | 1.12 | 13.10K |
| 2024-12-11 | 1.12 | 1.10 | ↓$0.02 (-1.79%) | 1.05 | 1.15 | 23.30K |
| 2024-12-10 | 1.14 | 1.11 | ↓$0.03 (-2.63%) | 1.08 | 1.15 | 49.32K |
| 2024-12-09 | 1.19 | 1.16 | ↓$0.03 (-2.52%) | 1.01 | 1.24 | 216.01K |
| 2024-12-06 | 1.15 | 1.23 | ↑$0.08 (6.61%) | 1.11 | 1.27 | 65.71K |
| 2024-12-05 | 1.06 | 1.16 | ↑$0.10 (9.43%) | 1.05 | 1.25 | 123.12K |
| 2024-12-04 | 1.11 | 1.10 | ↓$0.01 (-0.90%) | 1.03 | 1.16 | 47.88K |
| 2024-12-03 | 1.08 | 1.08 | ↑$0.00 (0.00%) | 1.03 | 1.10 | 24.45K |
| 2024-12-02 | 1.08 | 1.07 | ↓$0.01 (-0.93%) | 1.04 | 1.08 | 17.56K |
| 2024-11-29 | 1.05 | 1.05 | ↓$0.00 (-0.30%) | 1.03 | 1.05 | 27.33K |
| 2024-11-27 | 1.07 | 1.03 | ↓$0.04 (-3.74%) | 1.02 | 1.12 | 51.36K |
| 2024-11-26 | 1.11 | 1.10 | ↓$0.01 (-0.90%) | 1.10 | 1.12 | 8.33K |
| 2024-11-25 | 1.10 | 1.11 | ↑$0.01 (0.91%) | 1.06 | 1.13 | 23.99K |
| 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 |
Create an account or log in to view more rows.
$ARTL where’s the WSB guys at? Still sleeping?
$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