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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

10.02 -0.07 (-0.69%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2025	10.04	10.40	9.900	10.02	18,386	-0.07(-0.69%)
Aug 14, 2025	9.790	10.30	9.750	10.09	13,115	-0.04(-0.39%)
Aug 13, 2025	9.720	10.13	8.734	10.13	15,464	+0.41(+4.22%)
Aug 12, 2025	10.16	10.19	9.525	9.720	25,588	-0.31(-3.09%)
Aug 11, 2025	8.500	10.29	8.500	10.03	49,154	+1.68(+20.12%)
Aug 08, 2025	9.170	9.170	8.200	8.350	16,530	-0.68(-7.53%)
Aug 07, 2025	9.180	9.250	8.915	9.030	14,031	+0.03(+0.33%)
Aug 06, 2025	9.330	9.690	8.750	9.000	25,777	-0.48(-5.06%)
Aug 05, 2025	9.520	9.780	9.330	9.480	43,744	-0.45(-4.53%)
Aug 04, 2025	9.640	10.58	9.310	9.930	990,741	-0.27(-2.65%)
Aug 01, 2025	12.00	12.16	9.830	10.20	614,718	-1.66(-14.00%)
Jul 31, 2025	12.50	12.76	11.60	11.86	45,171	-0.51(-4.12%)
Jul 30, 2025	12.01	12.49	11.61	12.37	65,861	+0.10(+0.81%)
Jul 29, 2025	13.56	13.99	11.52	12.27	124,188	-1.66(-11.92%)
Jul 28, 2025	13.57	14.14	13.45	13.93	314,734	+0.20(+1.46%)
Jul 25, 2025	14.18	14.27	13.30	13.73	39,706	-0.03(-0.22%)
Jul 24, 2025	14.99	15.43	13.30	13.76	39,357	-0.98(-6.65%)
Jul 23, 2025	14.51	16.44	14.39	14.74	141,814	+0.57(+4.02%)
Jul 22, 2025	14.36	14.73	12.67	14.17	123,123	-0.38(-2.61%)
Jul 21, 2025	14.95	15.44	14.40	14.55	35,687	-0.40(-2.68%)
Jul 18, 2025	15.38	16.16	14.72	14.95	93,156	-0.72(-4.59%)
Jul 17, 2025	15.50	16.15	14.94	15.67	88,047	+0.49(+3.23%)
Jul 16, 2025	16.61	16.97	14.73	15.18	94,203	-0.89(-5.54%)
Jul 15, 2025	18.36	20.04	15.33	16.07	279,968	-2.48(-13.37%)
Jul 14, 2025	22.41	23.85	18.00	18.55	195,279	-5.32(-22.30%)
Jul 11, 2025	26.92	28.46	23.70	23.88	191,252	-4.62(-16.23%)
Jul 10, 2025	18.60	28.60	18.26	28.50	556,063	+6.90(+31.94%)
Jul 09, 2025	19.29	22.40	16.64	21.60	1,080,928	+5.70(+35.85%)
Jul 08, 2025	16.38	19.00	14.62	15.90	545,002	+1.58(+11.03%)
Jul 07, 2025	21.56	23.52	13.31	14.32	7,187,246	+4.27(+42.49%)
Jul 03, 2025	11.01	11.01	9.840	10.05	91,305	-0.98(-8.88%)
Jul 02, 2025	9.810	13.22	9.805	11.03	500,367	+1.53(+16.11%)
Jul 01, 2025	11.12	11.81	9.110	9.500	533,237	-3.77(-28.41%)
Jun 30, 2025	20.50	25.58	12.60	13.27	26,986,980	+6.48(+95.43%)
Jun 27, 2025	6.320	7.180	6.140	6.790	16,702	-0.07(-1.08%)
Jun 26, 2025	6.160	7.000	6.140	6.864	42,013	+0.74(+12.07%)
Jun 25, 2025	5.900	6.200	5.885	6.125	13,117	+0.30(+5.24%)
Jun 24, 2025	5.760	6.100	5.760	5.820	4,332	-0.06(-1.02%)
Jun 23, 2025	5.885	6.150	5.770	5.880	9,046	+0.11(+1.86%)
Jun 20, 2025	6.070	6.110	5.773	5.773	6,250	-0.30(-4.90%)
Jun 18, 2025	6.110	6.164	5.990	6.070	6,431	-0.18(-2.88%)
Jun 17, 2025	6.300	6.444	6.099	6.250	8,998	-0.15(-2.34%)
Jun 16, 2025	6.870	6.870	6.400	6.400	14,231	-0.79(-11.05%)
Jun 13, 2025	6.380	7.348	6.200	7.195	39,675	+0.11(+1.56%)
Jun 12, 2025	7.140	7.198	6.780	7.085	9,091	-0.12(-1.60%)
Jun 11, 2025	6.600	7.200	6.300	7.200	50,839	+0.42(+6.19%)
Jun 10, 2025	6.690	6.840	6.600	6.780	990	+0.18(+2.73%)
Jun 09, 2025	6.840	6.840	6.540	6.600	2,307	-0.12(-1.79%)
Jun 06, 2025	6.540	6.720	6.525	6.720	2,336	+0.12(+1.82%)
Jun 05, 2025	6.600	6.720	6.300	6.600	10,319	-0.00(-0.05%)
Jun 04, 2025	6.240	6.632	6.180	6.604	4,286	+0.18(+2.86%)
Jun 03, 2025	6.360	6.660	6.060	6.420	6,263	-0.18(-2.73%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices