Artelo Biosciences, Inc. - Common Stock (ARTL)
10.05
-0.98 (-8.88%)
NASDAQ · Last Trade: Jul 4th, 6:50 PM EDT
Historical Prices For Artelo Biosciences, Inc. - Common Stock (ARTL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 11.01 | 11.01 | 9.84 | 10.05 | 91,305 | 10.05 |
| 7/02/2025 | 9.81 | 13.22 | 9.80 | 11.03 | 500,367 | 11.03 |
| 7/01/2025 | 11.12 | 11.81 | 9.11 | 9.50 | 533,237 | 9.50 |
| 6/30/2025 | 20.50 | 25.58 | 12.60 | 13.27 | 26,986,979 | 13.27 |
| 6/27/2025 | 6.32 | 7.18 | 6.14 | 6.79 | 16,702 | 6.79 |
| 6/26/2025 | 6.16 | 7.00 | 6.14 | 6.86 | 42,013 | 6.86 |
| 6/25/2025 | 5.90 | 6.20 | 5.88 | 6.13 | 13,117 | 6.13 |
| 6/24/2025 | 5.76 | 6.10 | 5.76 | 5.82 | 4,332 | 5.82 |
| 6/23/2025 | 5.88 | 6.15 | 5.77 | 5.88 | 9,046 | 5.88 |
| 6/20/2025 | 6.07 | 6.11 | 5.77 | 5.77 | 6,250 | 5.77 |
| 6/18/2025 | 6.11 | 6.16 | 5.99 | 6.07 | 6,431 | 6.07 |
| 6/17/2025 | 6.30 | 6.44 | 6.10 | 6.25 | 8,998 | 6.25 |
| 6/16/2025 | 6.87 | 6.87 | 6.40 | 6.40 | 14,231 | 6.40 |
| 6/13/2025 | 6.38 | 7.35 | 6.20 | 7.20 | 39,675 | 7.20 |
| 6/12/2025 | 1.19 | 1.20 | 1.13 | 1.18 | 54,549 | 7.08 |
| 6/11/2025 | 1.10 | 1.20 | 1.05 | 1.20 | 305,039 | 7.20 |
| 6/10/2025 | 1.11 | 1.14 | 1.10 | 1.13 | 5,944 | 6.78 |
| 6/09/2025 | 1.14 | 1.14 | 1.09 | 1.10 | 13,843 | 6.60 |
| 6/06/2025 | 1.09 | 1.12 | 1.09 | 1.12 | 14,017 | 6.72 |
| 6/05/2025 | 1.10 | 1.12 | 1.05 | 1.10 | 61,919 | 6.60 |
| 6/04/2025 | 1.04 | 1.11 | 1.03 | 1.10 | 25,721 | 6.60 |
| 6/03/2025 | 1.06 | 1.11 | 1.01 | 1.07 | 37,580 | 6.42 |
| 6/02/2025 | 1.13 | 1.13 | 1.05 | 1.10 | 34,438 | 6.60 |
| 5/30/2025 | 1.01 | 1.14 | 0.99 | 1.05 | 281,132 | 6.30 |
| 5/29/2025 | 1.10 | 1.12 | 0.99 | 1.01 | 210,230 | 6.09 |
| 5/28/2025 | 0.97 | 1.00 | 0.94 | 1.00 | 65,007 | 6.00 |
| 5/27/2025 | 0.94 | 0.99 | 0.94 | 0.97 | 18,981 | 5.82 |
| 5/23/2025 | 0.94 | 0.97 | 0.94 | 0.95 | 11,504 | 5.72 |
| 5/22/2025 | 0.96 | 0.96 | 0.94 | 0.95 | 5,910 | 5.73 |
| 5/21/2025 | 0.97 | 0.97 | 0.94 | 0.95 | 15,440 | 5.72 |
| 5/20/2025 | 0.93 | 0.98 | 0.90 | 0.97 | 50,115 | 5.80 |
| 5/19/2025 | 1.02 | 1.02 | 0.90 | 0.90 | 50,795 | 5.43 |
| 5/16/2025 | 0.93 | 0.94 | 0.91 | 0.92 | 24,536 | 5.52 |
| 5/15/2025 | 0.98 | 0.98 | 0.92 | 0.94 | 17,104 | 5.64 |
| 5/14/2025 | 1.03 | 1.03 | 0.94 | 0.99 | 57,897 | 5.97 |
| 5/13/2025 | 1.00 | 1.04 | 1.00 | 1.03 | 18,322 | 6.18 |
| 5/12/2025 | 1.01 | 1.04 | 1.00 | 1.00 | 7,010 | 6.00 |
| 5/09/2025 | 1.00 | 1.03 | 1.00 | 1.02 | 9,229 | 6.12 |
| 5/08/2025 | 1.00 | 1.01 | 0.99 | 1.00 | 13,222 | 6.00 |
| 5/07/2025 | 1.01 | 1.03 | 1.00 | 1.03 | 19,100 | 6.18 |
| 5/06/2025 | 1.01 | 1.03 | 0.99 | 1.00 | 23,977 | 6.00 |
| 5/05/2025 | 1.03 | 1.05 | 1.03 | 1.05 | 23,018 | 6.30 |
| 5/02/2025 | 0.99 | 1.03 | 0.99 | 1.02 | 16,407 | 6.12 |
| 5/01/2025 | 1.00 | 1.02 | 0.96 | 1.01 | 60,270 | 6.06 |
| 4/30/2025 | 1.00 | 1.05 | 0.96 | 0.98 | 32,190 | 5.88 |
| 4/29/2025 | 1.02 | 1.04 | 0.98 | 1.01 | 29,457 | 6.06 |
| 4/28/2025 | 1.04 | 1.10 | 1.01 | 1.01 | 31,556 | 6.06 |
| 4/25/2025 | 1.07 | 1.12 | 1.00 | 1.04 | 23,156 | 6.24 |
| 4/24/2025 | 1.00 | 1.05 | 1.00 | 1.03 | 22,435 | 6.18 |
| 4/23/2025 | 1.13 | 1.13 | 1.01 | 1.03 | 45,622 | 6.18 |
| 4/22/2025 | 0.97 | 1.16 | 0.97 | 1.16 | 171,549 | 6.96 |
| 4/21/2025 | 0.90 | 1.02 | 0.90 | 1.02 | 149,064 | 6.12 |
| 4/17/2025 | 0.91 | 0.96 | 0.88 | 0.95 | 125,481 | 5.72 |
| 4/16/2025 | 0.92 | 0.98 | 0.90 | 0.97 | 230,892 | 5.82 |
| 4/15/2025 | 0.91 | 1.03 | 0.89 | 1.03 | 481,461 | 6.18 |
| 4/14/2025 | 1.06 | 1.40 | 0.85 | 0.97 | 22,865,734 | 5.82 |
| 4/11/2025 | 0.83 | 0.89 | 0.82 | 0.82 | 50,165 | 4.93 |
| 4/10/2025 | 0.88 | 0.91 | 0.82 | 0.82 | 3,131 | 4.93 |
| 4/09/2025 | 0.85 | 0.93 | 0.82 | 0.92 | 20,278 | 5.52 |
| 4/08/2025 | 0.89 | 0.98 | 0.85 | 0.86 | 31,014 | 5.16 |
| 4/07/2025 | 0.85 | 0.91 | 0.85 | 0.90 | 16,793 | 5.40 |