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)

1.680 UNCHANGED
Streaming Delayed Price Updated: 9:51 AM EST, Jan 30, 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 (%)
Jan 29, 2026 1.800 1.800 1.620 1.680 26,962 -0.13(-7.18%)
Jan 28, 2026 1.840 1.850 1.786 1.810 13,718 -0.01(-0.55%)
Jan 27, 2026 1.740 1.879 1.740 1.820 42,452 +0.03(+1.68%)
Jan 26, 2026 1.690 1.790 1.670 1.790 13,837 +0.06(+3.47%)
Jan 23, 2026 1.730 1.770 1.700 1.730 28,399 +0.00(+0.00%)
Jan 22, 2026 1.650 1.770 1.650 1.730 47,726 +0.02(+1.17%)
Jan 21, 2026 1.690 1.770 1.630 1.710 56,234 +0.05(+3.01%)
Jan 20, 2026 1.660 1.760 1.630 1.660 28,239 -0.05(-2.92%)
Jan 16, 2026 1.620 1.770 1.590 1.710 107,448 +0.05(+3.01%)
Jan 15, 2026 1.610 1.750 1.570 1.660 59,058 +0.05(+3.11%)
Jan 14, 2026 1.580 1.720 1.535 1.610 205,221 +0.10(+6.62%)
Jan 13, 2026 1.390 1.570 1.390 1.510 162,918 +0.11(+7.86%)
Jan 12, 2026 1.390 1.429 1.350 1.400 76,913 -0.02(-1.41%)
Jan 09, 2026 1.540 1.560 1.380 1.420 111,362 -0.18(-11.25%)
Jan 08, 2026 1.530 1.820 1.470 1.600 538,667 +0.05(+3.23%)
Jan 07, 2026 1.330 1.560 1.330 1.550 112,908 +0.24(+18.32%)
Jan 06, 2026 1.280 1.350 1.280 1.310 35,696 +0.01(+0.77%)
Jan 05, 2026 1.320 1.320 1.272 1.300 35,697 +0.03(+2.36%)
Jan 02, 2026 1.330 1.330 1.250 1.270 20,654 +0.05(+4.10%)
Dec 31, 2025 1.150 1.220 1.150 1.220 51,217 +0.06(+5.17%)
Dec 30, 2025 1.230 1.302 1.150 1.160 95,289 -0.08(-6.45%)
Dec 29, 2025 1.470 1.530 1.220 1.240 126,368 -0.25(-16.78%)
Dec 26, 2025 1.550 1.600 1.490 1.490 49,382 -0.09(-5.70%)
Dec 24, 2025 1.560 1.640 1.550 1.580 10,423 -0.02(-1.25%)
Dec 23, 2025 1.630 1.630 1.480 1.600 60,642 -0.03(-1.84%)
Dec 22, 2025 1.560 1.772 1.560 1.630 68,876 +0.06(+3.82%)
Dec 19, 2025 1.730 1.730 1.530 1.570 78,665 -0.14(-7.92%)
Dec 18, 2025 1.840 1.880 1.680 1.705 146,295 -0.11(-6.32%)
Dec 17, 2025 1.860 1.934 1.820 1.820 54,628 -0.02(-1.09%)
Dec 16, 2025 1.810 1.864 1.780 1.840 107,875 +0.01(+0.55%)
Dec 15, 2025 1.950 1.950 1.750 1.830 134,184 -0.12(-6.15%)
Dec 12, 2025 2.030 2.080 1.853 1.950 308,511 +0.01(+0.52%)
Dec 11, 2025 1.910 1.940 1.840 1.940 59,709 +0.04(+2.11%)
Dec 10, 2025 1.850 1.942 1.790 1.900 105,419 +0.04(+2.15%)
Dec 09, 2025 1.730 1.870 1.690 1.860 111,043 +0.06(+3.33%)
Dec 08, 2025 1.880 1.880 1.750 1.800 154,358 -0.04(-2.17%)
Dec 05, 2025 2.000 2.000 1.790 1.840 229,259 -0.22(-10.68%)
Dec 04, 2025 1.630 2.060 1.630 2.060 632,674 +0.41(+24.85%)
Dec 03, 2025 1.760 1.950 1.620 1.650 14,409,767 -0.15(-8.33%)
Dec 02, 2025 1.800 1.960 1.640 1.800 804,648 -0.03(-1.64%)
Dec 01, 2025 1.780 1.880 1.618 1.830 8,817,925 +0.09(+5.17%)
Nov 28, 2025 1.680 1.770 1.680 1.740 22,472 +0.08(+4.82%)
Nov 26, 2025 1.610 1.660 1.521 1.660 44,192 -0.07(-4.05%)
Nov 25, 2025 1.801 1.801 1.730 1.730 9,141 -0.05(-2.81%)
Nov 24, 2025 1.700 1.800 1.700 1.780 15,347 +0.11(+6.59%)
Nov 21, 2025 1.710 1.750 1.552 1.670 26,878 -0.04(-2.34%)
Nov 20, 2025 1.890 1.890 1.670 1.710 54,715 -0.14(-7.57%)
Nov 19, 2025 1.870 1.880 1.740 1.850 51,367 -0.04(-2.12%)
Nov 18, 2025 1.790 1.890 1.740 1.890 55,321 +0.07(+3.85%)
Nov 17, 2025 1.960 1.970 1.820 1.820 56,113 -0.03(-1.62%)
Nov 14, 2025 1.780 1.930 1.720 1.850 59,469 +0.05(+2.78%)
Nov 13, 2025 1.800 1.870 1.740 1.800 50,909 +0.00(+0.00%)
Nov 12, 2025 1.900 1.959 1.750 1.800 112,430 -0.16(-8.16%)
Nov 11, 2025 1.930 2.140 1.800 1.960 673,206 -0.15(-7.11%)
Nov 10, 2025 2.110 2.240 1.920 2.110 272,633 -0.07(-3.21%)
Nov 07, 2025 1.850 2.200 1.820 2.180 89,128 +0.33(+17.84%)
Nov 06, 2025 1.900 1.950 1.660 1.850 59,050 -0.09(-4.64%)
Nov 05, 2025 1.860 2.219 1.860 1.940 189,043 +0.08(+4.30%)
Nov 04, 2025 2.550 2.600 1.840 1.860 6,425,201 -1.14(-38.00%)
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.