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

Artelo Biosciences Inc (NQ: ARTL )

1.360 -0.010 (-0.73%)

Streaming Delayed Price Updated: 10:31 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	7.350	7.350	6.825	6.867	40,893	-0.63(-8.35%)
Oct 29, 2020	7.402	7.646	7.141	7.492	59,593	-0.31(-3.94%)
Oct 28, 2020	8.400	8.400	7.050	7.800	128,525	-0.75(-8.77%)
Oct 27, 2020	9.000	9.000	8.400	8.550	82,427	-0.30(-3.39%)
Oct 26, 2020	8.556	9.228	8.418	8.850	194,394	+0.30(+3.51%)
Oct 23, 2020	8.566	9.434	8.293	8.550	187,133	-0.15(-1.72%)
Oct 22, 2020	8.550	8.848	8.103	8.700	143,776	+0.00(+0.00%)
Oct 21, 2020	9.300	9.300	8.400	8.700	131,899	-0.34(-3.77%)
Oct 20, 2020	9.450	9.450	8.925	9.040	57,033	-0.36(-3.88%)
Oct 19, 2020	9.285	9.405	9.002	9.405	88,258	+0.00(+0.00%)
Oct 16, 2020	9.838	9.838	9.152	9.405	142,420	-0.35(-3.54%)
Oct 15, 2020	9.150	9.900	8.850	9.750	675,767	-1.95(-16.67%)
Oct 14, 2020	12.00	12.00	10.95	11.70	93,447	-0.28(-2.37%)
Oct 13, 2020	12.45	12.45	11.57	11.98	29,744	-0.05(-0.39%)
Oct 12, 2020	12.30	12.57	12.01	12.03	24,729	-0.90(-6.95%)
Oct 09, 2020	11.55	13.35	11.40	12.93	140,760	-0.72(-5.29%)
Oct 08, 2020	14.18	14.70	13.35	13.65	43,011	-0.60(-4.21%)
Oct 07, 2020	15.30	15.45	13.65	14.25	35,731	-0.90(-5.94%)
Oct 06, 2020	14.55	15.75	13.80	15.15	76,743	-1.20(-7.34%)
Oct 05, 2020	12.75	22.35	12.45	16.35	1,021,001	+3.45(+26.74%)
Oct 02, 2020	12.45	13.35	12.45	12.90	35,006	-0.60(-4.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Artelo Biosciences Inc (NQ: ARTL )

Historical Prices