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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

4.690 -0.130 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2025 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 (%)
Oct 03, 2025 4.850 4.850 4.657 4.690 35,753 -0.13(-2.70%)
Oct 02, 2025 4.760 4.925 4.690 4.820 37,906 +0.06(+1.26%)
Oct 01, 2025 4.580 4.770 4.580 4.760 41,837 +0.17(+3.70%)
Sep 30, 2025 4.520 4.887 4.420 4.590 205,646 -1.26(-21.54%)
Sep 29, 2025 5.700 5.990 5.509 5.850 112,911 +0.34(+6.17%)
Sep 26, 2025 5.420 5.560 5.169 5.510 15,025 -0.05(-0.90%)
Sep 25, 2025 5.700 5.709 5.182 5.560 44,257 -0.14(-2.46%)
Sep 24, 2025 5.800 5.890 5.700 5.700 18,802 -0.07(-1.21%)
Sep 23, 2025 5.900 6.090 5.745 5.770 46,598 -0.12(-2.04%)
Sep 22, 2025 5.600 6.160 5.600 5.890 109,291 +0.27(+4.80%)
Sep 19, 2025 5.370 5.970 5.250 5.620 211,186 +0.06(+1.08%)
Sep 18, 2025 4.990 5.711 4.850 5.560 132,861 +0.65(+13.24%)
Sep 17, 2025 5.460 5.460 4.905 4.910 51,504 -0.55(-10.07%)
Sep 16, 2025 5.240 5.525 5.110 5.460 70,548 +0.21(+4.00%)
Sep 15, 2025 5.390 5.489 4.900 5.250 72,191 -0.06(-1.13%)
Sep 12, 2025 4.850 5.750 4.850 5.310 191,180 +0.39(+7.93%)
Sep 11, 2025 4.710 5.100 4.600 4.920 111,868 +0.09(+1.86%)
Sep 10, 2025 4.660 5.100 4.650 4.830 134,051 +0.15(+3.21%)
Sep 09, 2025 4.600 4.790 4.600 4.680 124,101 +0.13(+2.86%)
Sep 08, 2025 4.500 4.600 4.407 4.550 196,445 +0.04(+0.89%)
Sep 05, 2025 4.480 4.700 4.300 4.510 235,502 +0.16(+3.68%)
Sep 04, 2025 4.400 4.660 4.200 4.350 614,178 -4.41(-50.34%)
Sep 03, 2025 8.480 9.000 7.520 8.760 412,665 -0.29(-3.20%)
Sep 02, 2025 8.520 9.250 8.520 9.050 10,848 -0.20(-2.16%)
Aug 29, 2025 9.150 9.380 9.020 9.250 13,621 +0.21(+2.32%)
Aug 28, 2025 9.220 9.320 9.018 9.040 8,612 +0.04(+0.44%)
Aug 27, 2025 8.800 9.090 8.800 9.000 6,471 -0.03(-0.33%)
Aug 26, 2025 9.170 9.200 8.600 9.030 26,767 -0.43(-4.55%)
Aug 25, 2025 8.940 9.500 8.500 9.460 247,468 +0.11(+1.18%)
Aug 22, 2025 9.450 9.660 9.250 9.350 23,733 -0.18(-1.89%)
Aug 21, 2025 9.370 9.656 9.162 9.530 7,426 -0.05(-0.52%)
Aug 20, 2025 9.790 10.00 9.411 9.580 6,662 -0.32(-3.23%)
Aug 19, 2025 9.950 10.49 9.765 9.900 7,383 +0.14(+1.43%)
Aug 18, 2025 10.00 10.55 9.760 9.760 15,071 -0.26(-2.59%)
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%)
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.
 
 
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.