Free Trial

Artelo Biosciences (ARTL) Stock Chart & Stock Price History

→ Elon Musk Secret Crypto Plot Exposed (From Crypto 101 Media) (Ad)
Free ARTL Stock Alerts
$1.33
+0.04 (+3.10%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

Artelo Biosciences Stock Price Performance

5 Day
Performance
-1.48%
1 Month
Performance
-15.82%
3 Month
Performance
-7.64%
6 Month
Performance
+0.76%
Year-To-Date
Performance
-5.00%
1 Year
Performance
-21.55%
Receive ARTL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Artelo Biosciences and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

ARTL Stock Chart for Thursday, May, 9, 2024

ARTL Chart by TradingView

Artelo Biosciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$1.29$1.33
+3.10%		$1.33$1.298,332 shs$4.30 million
05/07/2024$1.32$1.29
-2.27%		$1.35$1.286,741 shs$4.17 million
05/06/2024$1.35$1.32
-2.22%		$1.40$1.3212,593 shs$4.26 million
05/03/2024$1.38$1.35
-2.17%		$1.35$1.351,058 shs$4.36 million
05/02/2024$1.37$1.38
+0.73%		$1.39$1.364,531 shs$4.46 million
05/01/2024$1.38$1.37
-0.40%		$1.39$1.2612,931 shs$4.43 million
04/30/2024$1.33$1.38
+3.42%		$1.38$1.2811,323 shs$4.44 million
04/29/2024$1.34$1.33
-0.74%		$1.37$1.315,758 shs$4.30 million
04/26/2024$1.34$1.34
-0.01%		$1.36$1.315,055 shs$4.33 million
04/25/2024$1.34$1.34
-0.13%		$1.36$1.305,281 shs$4.33 million
04/24/2024$1.31$1.34
+2.43%		$1.34$1.285,411 shs$4.33 million
04/23/2024$1.30$1.31
+0.77%		$1.34$1.2615,124 shs$4.23 million
04/22/2024$1.32$1.30
-1.14%		$1.38$1.293,574 shs$4.20 million
04/19/2024$1.28$1.32
+2.73%		$1.39$1.285,583 shs$4.25 million
04/18/2024$1.32$1.28
-2.66%		$1.35$1.2514,181 shs$4.13 million
04/17/2024$1.44$1.32
-8.68%		$1.46$1.2945,850 shs$4.25 million
04/16/2024$1.48$1.44
-2.70%		$1.48$1.433,048 shs$4.65 million
04/15/2024$1.53$1.48
-2.95%		$1.54$1.435,031 shs$4.78 million
04/12/2024$1.58$1.52
-3.74%		$1.57$1.519,207 shs$4.91 million
04/11/2024$1.57$1.58
+0.57%		$1.58$1.497,498 shs$5.10 million
04/10/2024$1.58$1.57
-0.63%		$1.58$1.571,932 shs$5.07 million
04/09/2024$1.57$1.58
+0.64%		$1.60$1.545,623 shs$5.10 million
04/08/2024$1.55$1.57
+1.37%		$1.57$1.533,205 shs$5.07 million
04/05/2024$1.53$1.54
+0.59%		$1.58$1.475,362 shs$4.97 million
04/04/2024$1.52$1.53
+0.72%		$1.55$1.506,830 shs$4.95 million
04/03/2024$1.50$1.52
+1.33%		$1.52$1.475,021 shs$4.91 million
04/02/2024$1.52$1.50
-1.60%		$1.54$1.475,306 shs$4.85 million
04/01/2024$1.48$1.52
+3.00%		$1.53$1.507,772 shs$4.92 million
03/29/2024$1.50$1.48
-1.33%		$1.53$1.4716,079 shs$4.78 million
03/28/2024$1.49$1.50
+0.67%		$1.53$1.4716,068 shs$4.85 million
03/27/2024$1.49$1.49$1.49$1.4411,040 shs$4.26 million
03/26/2024$1.51$1.49
-1.32%		$1.49$1.4128,499 shs$4.26 million
03/25/2024$1.52$1.51
-0.66%		$1.52$1.455,429 shs$4.32 million
03/22/2024$1.50$1.52
+1.33%		$1.52$1.464,010 shs$4.35 million
03/21/2024$1.47$1.50
+2.04%		$1.53$1.4523,314 shs$4.29 million
03/20/2024$1.50$1.47
-2.00%		$1.70$1.43110,502 shs$4.20 million
03/19/2024$1.47$1.50
+2.04%		$1.51$1.436,436 shs$4.29 million
03/18/2024$1.44$1.47
+2.08%		$1.52$1.4318,748 shs$4.20 million
03/15/2024$1.50$1.44
-4.00%		$1.53$1.4415,918 shs$4.12 million
03/14/2024$1.47$1.50
+2.04%		$1.53$1.4426,655 shs$4.29 million
Trump’s “Tax Free” Retirement Strategy (Ad)

Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.

Protect your retirement savings from the inevitable devaluation of the dollar…
03/13/2024$1.53$1.47
-3.63%		$1.51$1.4513,480 shs$4.20 million
03/12/2024$1.50$1.53
+1.69%		$1.62$1.4611,435 shs$4.36 million
03/11/2024$1.50$1.50
+0.33%		$1.50$1.492,617 shs$4.29 million
03/08/2024$1.42$1.50
+5.32%		$1.53$1.455,111 shs$4.29 million
03/07/2024$1.49$1.42
-4.09%		$1.48$1.4012,003 shs$4.07 million
03/06/2024$1.47$1.49
+1.02%		$1.50$1.456,597 shs$4.25 million
03/05/2024$1.50$1.47
-2.00%		$1.54$1.466,093 shs$4.20 million
03/04/2024$1.51$1.50
-0.37%		$1.54$1.468,745 shs$4.29 million
03/01/2024$1.53$1.47
-3.92%		$1.53$1.4522,934 shs$4.20 million
02/29/2024$1.55$1.53
-1.29%		$1.61$1.526,306 shs$4.38 million
02/28/2024$1.55$1.55$1.64$1.556,698 shs$4.43 million
02/27/2024$1.51$1.55
+2.65%		$1.64$1.509,064 shs$4.43 million
02/26/2024$1.55$1.51
-2.58%		$1.66$1.5027,316 shs$4.32 million
02/23/2024$1.67$1.55
-7.19%		$1.67$1.5517,433 shs$4.43 million
02/22/2024$1.60$1.67
+4.37%		$1.72$1.6251,488 shs$4.78 million
02/21/2024$1.66$1.60
-3.61%		$1.65$1.6014,458 shs$4.58 million
02/20/2024$1.67$1.66
-0.60%		$1.67$1.595,332 shs$4.75 million
02/19/2024$1.67$1.67$1.72$1.648,000 shs$4.78 million
02/16/2024$1.73$1.67
-3.47%		$1.72$1.648,085 shs$4.78 million
02/15/2024$1.63$1.73
+6.13%		$1.73$1.5530,356 shs$4.95 million
02/14/2024$1.48$1.63
+10.14%		$1.75$1.5276,711 shs$4.66 million
02/13/2024$1.51$1.48
-1.99%		$1.50$1.457,160 shs$4.23 million
02/12/2024$1.44$1.51
+4.86%		$1.55$1.4140,740 shs$4.32 million
02/09/2024$1.41$1.44
+2.13%		$1.45$1.394,811 shs$4.12 million
02/08/2024$1.39$1.41
+1.44%		$1.44$1.3926,663 shs$4.03 million

Related Companies:
This page (NASDAQ:ARTL) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Urgent Nvidia Warning
Altimetry
348 million Americans lives to END as we know it?
The Oxford Club
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange