Free Trial

Artelo Biosciences (ARTL) Stock Chart & Stock Price History

Artelo Biosciences logo
$0.95 -0.02 (-1.67%)
Closing price 04/17/2025 03:53 PM Eastern
Extended Trading
$0.88 -0.07 (-7.53%)
As of 04/17/2025 05:48 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Artelo Biosciences Stock Price Performance

5 Day
Performance
-7.40%
1 Month
Performance
-3.56%
3 Month
Performance
-18.76%
6 Month
Performance
-17.06%
Year-To-Date
Performance
-10.02%
1 Year
Performance
-27.47%
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.

ARTL Stock Chart for Sunday, April, 20, 2025

Artelo Biosciences Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2025$0.95$0.95$0.96$0.88125,464 shs$3.13 million
04/17/2025$0.97$0.95
-1.67%
$0.96$0.88125,464 shs$3.13 million
04/16/2025$1.03$0.97
-5.83%
$0.98$0.90230,664 shs$3.18 million
04/15/2025$0.97$1.03
+6.25%
$1.03$0.89479,750 shs$3.38 million
04/14/2025$0.85$0.97
+14.18%
$1.40$0.8522.85 million shs$3.18 million
04/11/2025$0.82$0.85
+3.27%
$0.89$0.8250,165 shs$2.79 million
04/10/2025$0.92$0.82
-10.63%
$0.91$0.823,131 shs$2.70 million
04/09/2025$0.86$0.92
+7.46%
$0.93$0.8220,278 shs$3.02 million
04/09/2025$0.86$0.92
+7.46%
$0.93$0.8220,278 shs$3.02 million
04/08/2025$0.88$0.86
-2.73%
$0.98$0.8631,014 shs$2.81 million
04/08/2025$0.88$0.86
-2.73%
$0.98$0.8631,014 shs$2.81 million
04/07/2025$0.92$0.88
-4.10%
$0.91$0.8516,763 shs$2.89 million
04/04/2025$0.90$0.92
+1.84%
$0.92$0.8547,011 shs$3.01 million
04/03/2025$0.88$0.90
+1.88%
$0.92$0.8521,179 shs$2.96 million
04/02/2025$0.86$0.88
+2.83%
$0.90$0.884,765 shs$2.90 million
04/01/2025$0.88$0.86
-1.70%
$0.88$0.868,186 shs$2.82 million
03/31/2025$0.94$0.88
-6.91%
$0.94$0.8616,282 shs$2.87 million
03/28/2025$0.97$0.94
-2.59%
$0.96$0.948,953 shs$3.08 million
03/27/2025$0.96$0.97
+0.94%
$0.97$0.959,413 shs$3.17 million
03/26/2025$0.97$0.96
-1.55%
$0.97$0.964,010 shs$3.14 million
03/25/2025$0.98$0.97
-1.05%
$1.01$0.9713,347 shs$3.19 million
03/24/2025$1.04$0.98
-5.63%
$1.03$0.9815,229 shs$3.22 million
03/21/2025$0.99$1.04
+5.16%
$1.04$0.9621,608 shs$3.41 million
03/20/2025$0.95$0.99
+4.11%
$0.99$0.9317,457 shs$3.25 million
03/19/2025$0.92$0.95
+3.15%
$0.96$0.9115,747 shs$3.12 million

This page (NASDAQ:ARTL) was last updated on 4/20/2025 by MarketBeat.com Staff
From Our Partners