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)

1.450 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	1.516	1.516	1.400	1.450	13,695	-0.02(-1.36%)
Feb 06, 2026	1.400	1.510	1.355	1.470	23,418	+0.10(+7.30%)
Feb 05, 2026	1.450	1.555	1.350	1.370	48,023	-0.08(-5.52%)
Feb 04, 2026	1.500	1.560	1.402	1.450	36,954	-0.08(-5.23%)
Feb 03, 2026	1.630	1.739	1.500	1.530	31,713	-0.10(-6.13%)
Feb 02, 2026	1.630	1.650	1.595	1.630	9,848	-0.08(-4.68%)
Jan 30, 2026	1.570	1.754	1.570	1.710	24,578	+0.03(+1.79%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices