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)

11.03 +1.53 (+16.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 02, 2025	9.810	13.22	9.805	11.03	499,751	+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%)
Jun 02, 2025	6.780	6.780	6.300	6.600	5,739	+0.30(+4.76%)
May 30, 2025	6.060	6.840	5.940	6.300	46,855	+0.21(+3.45%)
May 29, 2025	6.600	6.719	5.918	6.090	35,038	+0.09(+1.50%)
May 28, 2025	5.820	6.000	5.647	6.000	10,834	+0.18(+3.09%)
May 27, 2025	5.640	5.940	5.640	5.820	3,163	+0.10(+1.82%)
May 23, 2025	5.640	5.820	5.612	5.716	1,917	-0.01(-0.24%)
May 22, 2025	5.737	5.780	5.612	5.730	985	+0.01(+0.24%)
May 21, 2025	5.820	5.844	5.612	5.716	2,573	-0.08(-1.42%)
May 20, 2025	5.558	5.876	5.419	5.798	8,352	+0.37(+6.84%)
May 19, 2025	6.120	6.120	5.410	5.427	8,465	-0.09(-1.68%)
May 16, 2025	5.609	5.610	5.460	5.520	4,089	-0.12(-2.13%)
May 15, 2025	5.851	5.851	5.492	5.640	2,850	-0.33(-5.53%)
May 14, 2025	6.180	6.180	5.640	5.970	9,649	-0.21(-3.40%)
May 13, 2025	6.000	6.240	6.000	6.180	3,053	+0.18(+3.00%)
May 12, 2025	6.060	6.240	6.000	6.000	1,168	-0.12(-1.96%)
May 09, 2025	6.000	6.166	6.000	6.120	1,538	+0.12(+2.00%)
May 08, 2025	6.000	6.060	5.927	6.000	2,203	-0.18(-2.91%)
May 07, 2025	6.060	6.180	6.000	6.180	3,183	+0.18(+3.00%)
May 06, 2025	6.060	6.180	5.938	6.000	3,996	-0.30(-4.76%)
May 05, 2025	6.180	6.300	6.180	6.300	3,836	+0.18(+2.94%)
May 02, 2025	5.940	6.180	5.914	6.120	2,734	+0.06(+0.99%)

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