Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Artelo Biosciences, Inc. - Common Stock (NQ:ARTL)

3.410 -0.160 (-4.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2026 3.510 3.599 3.370 3.410 90,797 -0.16(-4.48%)
Apr 28, 2026 3.660 3.719 3.370 3.570 689,761 -0.20(-5.31%)
Apr 27, 2026 4.010 4.120 3.680 3.770 301,660 -0.27(-6.57%)
Apr 24, 2026 4.210 4.230 4.000 4.035 240,271 +0.04(+1.13%)
Apr 23, 2026 3.920 4.120 3.850 3.990 419,185 -0.01(-0.25%)
Apr 22, 2026 3.770 4.240 3.730 4.000 664,350 -0.05(-1.23%)
Apr 21, 2026 4.050 4.330 4.020 4.050 574,143 -0.48(-10.50%)
Apr 20, 2026 5.130 5.640 4.480 4.525 32,818,394 +0.08(+1.91%)
Apr 17, 2026 4.730 4.860 4.400 4.440 104,388 -0.42(-8.64%)
Apr 16, 2026 5.100 5.240 4.180 4.860 446,219 -0.45(-8.47%)
Apr 15, 2026 5.300 5.474 5.140 5.310 204,394 -0.10(-1.85%)
Apr 14, 2026 5.580 5.805 5.350 5.410 74,345 -0.26(-4.59%)
Apr 13, 2026 5.710 5.850 5.080 5.670 119,858 -0.28(-4.71%)
Apr 10, 2026 6.320 6.500 5.560 5.950 211,650 -0.56(-8.60%)
Apr 09, 2026 6.470 6.910 6.200 6.510 186,469 -0.33(-4.82%)
Apr 08, 2026 6.800 7.100 6.530 6.840 283,323 -0.45(-6.17%)
Apr 07, 2026 6.610 7.490 6.290 7.290 2,688,923 +0.68(+10.29%)
Apr 06, 2026 6.830 6.940 6.152 6.610 181,067 -0.43(-6.11%)
Apr 02, 2026 7.470 8.100 7.000 7.040 435,785 -0.80(-10.20%)
Apr 01, 2026 7.200 9.390 7.200 7.840 829,567 +0.26(+3.43%)
Mar 31, 2026 10.12 10.56 7.110 7.580 5,032,697 -1.15(-13.17%)
Mar 30, 2026 7.640 9.200 7.050 8.730 2,958,547 -1.81(-17.17%)
Mar 27, 2026 7.990 19.91 7.450 10.54 82,507,896 +7.35(+230.41%)
Mar 26, 2026 2.950 4.530 2.955 3.190 2,182,278 -1.66(-34.23%)
Mar 25, 2026 4.850 5.780 4.240 4.850 3,253,976 -0.94(-16.23%)
Mar 24, 2026 7.210 7.590 4.650 5.790 544,690 -1.87(-24.41%)
Mar 23, 2026 7.720 8.600 6.410 7.660 495,959 -0.31(-3.89%)
Mar 20, 2026 8.400 9.800 7.620 7.970 12,021,185 +0.81(+11.31%)
Mar 19, 2026 6.700 7.180 6.030 7.160 899,874 -0.15(-2.05%)
Mar 18, 2026 6.120 8.340 6.080 7.310 58,744,720 +2.46(+50.72%)
Mar 17, 2026 4.380 4.900 4.140 4.850 456,249 +0.70(+16.87%)
Mar 16, 2026 3.870 4.780 3.810 4.150 138,405 +0.39(+10.37%)
Mar 13, 2026 3.930 4.049 3.750 3.760 22,256 -0.14(-3.59%)
Mar 12, 2026 4.030 4.408 3.880 3.900 48,074 -0.24(-5.80%)
Mar 11, 2026 4.040 4.400 3.780 4.140 62,203 +0.09(+2.22%)
Mar 10, 2026 3.700 4.380 3.330 4.050 123,191 +0.54(+15.38%)
Mar 09, 2026 3.690 3.960 3.300 3.510 93,562 +0.09(+2.63%)
Mar 06, 2026 3.570 3.750 3.303 3.420 20,711 -0.09(-2.56%)
Mar 05, 2026 3.630 3.688 3.510 3.510 2,408 -0.09(-2.50%)
Mar 04, 2026 3.390 3.705 3.390 3.600 18,540 +0.30(+9.09%)
Mar 03, 2026 3.420 3.540 3.150 3.300 9,658 -0.12(-3.51%)
Mar 02, 2026 3.510 3.510 3.360 3.420 6,211 -0.15(-4.20%)
Feb 27, 2026 3.750 3.825 3.495 3.570 8,696 -0.15(-4.03%)
Feb 26, 2026 3.810 3.960 3.630 3.720 6,458 +0.09(+2.48%)
Feb 25, 2026 3.990 4.011 3.630 3.630 3,011 -0.27(-6.92%)
Feb 24, 2026 3.720 4.185 3.720 3.900 16,667 +0.18(+4.84%)
Feb 23, 2026 3.900 3.900 3.660 3.720 6,797 -0.24(-6.06%)
Feb 20, 2026 4.230 4.500 3.960 3.960 23,699 -0.27(-6.38%)
Feb 19, 2026 3.600 4.380 3.600 4.230 23,342 +0.66(+18.49%)
Feb 18, 2026 3.450 3.750 3.300 3.570 14,900 +0.18(+5.31%)
Feb 17, 2026 3.690 3.690 3.390 3.390 10,145 -0.21(-5.83%)
Feb 13, 2026 3.810 3.833 3.540 3.600 7,492 -0.28(-7.14%)
Feb 12, 2026 4.050 4.050 3.540 3.877 14,037 -0.11(-2.83%)
Feb 11, 2026 4.260 4.288 3.900 3.990 14,673 -0.33(-7.64%)
Feb 10, 2026 4.260 4.350 4.129 4.320 3,678 -0.03(-0.69%)
Feb 09, 2026 4.548 4.548 4.200 4.350 4,565 -0.06(-1.36%)
Feb 06, 2026 4.200 4.530 4.064 4.410 7,806 +0.30(+7.30%)
Feb 05, 2026 4.350 4.665 4.050 4.110 16,007 -0.24(-5.52%)
Feb 04, 2026 4.500 4.680 4.205 4.350 12,318 -0.24(-5.23%)
Feb 03, 2026 4.890 5.218 4.500 4.590 10,571 -0.30(-6.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.