Artelo Biosciences Inc (NQ: ARTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	1.150	1.153	1.110	1.110	15,470	-0.02(-1.77%)
Nov 21, 2024	1.150	1.170	1.130	1.130	18,578	-0.02(-1.74%)
Nov 20, 2024	1.120	1.180	1.120	1.150	21,786	+0.04(+3.60%)
Nov 19, 2024	1.200	1.200	1.080	1.110	40,606	-0.11(-9.02%)
Nov 18, 2024	1.040	1.320	1.040	1.220	220,765	+0.18(+17.31%)
Nov 15, 2024	1.090	1.114	1.020	1.040	6,131	-0.04(-3.70%)
Nov 14, 2024	1.100	1.100	1.040	1.080	14,651	-0.02(-1.82%)
Nov 13, 2024	1.130	1.170	1.050	1.100	39,456	-0.07(-5.98%)
Nov 12, 2024	1.220	1.220	1.120	1.170	12,508	-0.07(-5.42%)
Nov 11, 2024	1.110	1.237	1.110	1.237	7,056	+0.09(+7.57%)
Nov 08, 2024	1.210	1.250	1.150	1.150	32,496	-0.06(-4.96%)
Nov 07, 2024	1.210	1.260	1.150	1.210	24,462	-0.01(-0.82%)
Nov 06, 2024	1.240	1.270	1.190	1.220	22,020	-0.03(-2.40%)
Nov 05, 2024	1.200	1.280	1.150	1.250	83,738	+0.11(+9.66%)
Nov 04, 2024	1.140	1.140	1.100	1.140	8,548	-0.01(-0.87%)
Nov 01, 2024	1.160	1.174	1.130	1.150	6,994	-0.00(-0.35%)
Oct 31, 2024	1.180	1.230	1.150	1.154	17,885	-0.03(-2.21%)
Oct 30, 2024	1.170	1.190	1.140	1.180	9,800	+0.03(+2.61%)
Oct 29, 2024	1.150	1.230	1.150	1.150	8,767	+0.01(+0.88%)
Oct 28, 2024	1.200	1.213	1.140	1.140	8,394	-0.03(-2.56%)
Oct 25, 2024	1.160	1.182	1.150	1.170	1,928	+0.01(+0.86%)
Oct 24, 2024	1.190	1.197	1.153	1.160	13,563	-0.05(-3.73%)
Oct 23, 2024	1.220	1.247	1.205	1.205	4,543	-0.01(-1.23%)
Oct 22, 2024	1.250	1.250	1.200	1.220	4,949	-0.02(-1.61%)
Oct 21, 2024	1.200	1.240	1.198	1.240	4,380	+0.09(+7.83%)
Oct 18, 2024	1.210	1.210	1.150	1.150	3,158	-0.04(-3.36%)
Oct 17, 2024	1.270	1.275	1.190	1.190	16,482	-0.10(-7.75%)
Oct 16, 2024	1.115	1.300	1.100	1.290	125,456	+0.19(+17.27%)
Oct 15, 2024	1.120	1.120	1.100	1.100	6,181	+0.02(+1.85%)
Oct 14, 2024	1.120	1.130	1.070	1.080	11,608	-0.03(-2.70%)
Oct 11, 2024	1.100	1.122	1.099	1.110	8,101	+0.02(+1.83%)
Oct 10, 2024	1.100	1.100	1.083	1.090	2,004	-0.02(-2.24%)
Oct 09, 2024	1.080	1.150	1.080	1.115	8,024	-0.01(-0.45%)
Oct 08, 2024	1.130	1.130	1.100	1.120	6,214	-0.00(-0.42%)
Oct 07, 2024	1.140	1.160	1.125	1.125	10,478	+0.01(+0.85%)
Oct 04, 2024	1.105	1.120	1.100	1.115	1,696	-0.00(-0.36%)
Oct 03, 2024	1.101	1.119	1.100	1.119	3,121	+0.02(+1.75%)
Oct 02, 2024	1.090	1.120	1.090	1.100	2,130	+0.00(+0.00%)
Oct 01, 2024	1.090	1.158	1.090	1.100	3,680	-0.02(-1.80%)
Sep 30, 2024	1.150	1.150	1.080	1.120	7,101	+0.03(+2.77%)
Sep 27, 2024	1.090	1.125	1.090	1.090	2,522	+0.01(+0.93%)
Sep 26, 2024	1.120	1.153	1.070	1.080	11,102	-0.01(-0.92%)
Sep 25, 2024	1.090	1.140	1.090	1.090	2,568	-0.04(-3.54%)
Sep 24, 2024	1.160	1.160	1.113	1.130	4,863	+0.04(+3.67%)
Sep 23, 2024	1.080	1.170	1.080	1.090	9,447	+0.03(+2.83%)
Sep 20, 2024	1.130	1.150	1.060	1.060	13,053	-0.07(-5.89%)
Sep 19, 2024	1.110	1.130	1.090	1.126	14,282	+0.03(+2.39%)
Sep 18, 2024	1.170	1.200	1.100	1.100	11,586	-0.10(-8.33%)
Sep 17, 2024	1.210	1.230	1.162	1.200	3,338	-0.02(-1.64%)
Sep 16, 2024	1.170	1.224	1.150	1.220	4,902	+0.04(+3.39%)
Sep 13, 2024	1.210	1.230	1.180	1.180	1,402	+0.02(+1.72%)
Sep 12, 2024	1.150	1.200	1.150	1.160	1,316	-0.03(-2.51%)
Sep 11, 2024	1.130	1.190	1.130	1.190	8,154	+0.06(+4.98%)
Sep 10, 2024	1.180	1.249	1.000	1.134	12,940	-0.13(-10.03%)
Sep 09, 2024	1.200	1.260	1.180	1.260	6,971	+0.06(+4.99%)
Sep 06, 2024	1.227	1.227	1.200	1.200	1,830	-0.07(-5.50%)
Sep 05, 2024	1.200	1.270	1.203	1.270	6,787	+0.04(+3.25%)
Sep 04, 2024	1.230	1.260	1.200	1.230	9,271	-0.05(-3.91%)