Free Trial

Artelo Biosciences (ARTL) Stock Chart & Stock Price History

Artelo Biosciences logo
$0.94 -0.03 (-2.59%)
Closing price 03/28/2025 03:58 PM Eastern
Extended Trading
$0.94 0.00 (-0.53%)
As of 03/28/2025 06:44 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
-3.20%
1 Month
Performance
-12.15%
3 Month
Performance
-10.48%
6 Month
Performance
-16.09%
Year-To-Date
Performance
-11.32%
1 Year
Performance
-36.49%
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 Monday, March, 31, 2025

Remove Ads

Artelo Biosciences Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/18/2025$0.97$0.92
-4.56%
$0.94$0.924,088 shs$3.02 million
03/17/2025$0.96$0.97
+0.52%
$0.97$0.956,755 shs$3.17 million
03/14/2025$0.95$0.96
+0.95%
$0.96$0.9311,191 shs$3.15 million
03/13/2025$0.95$0.95
+0.11%
$0.99$0.957,404 shs$3.12 million
03/12/2025$0.97$0.95
-1.55%
$0.97$0.9416,530 shs$3.12 million
03/11/2025$0.99$0.97
-2.53%
$0.98$0.9619,424 shs$3.17 million
03/10/2025$1.00$0.99
-1.00%
$1.01$0.9825,153 shs$3.25 million
03/07/2025$1.00$1.00$1.00$0.9912,452 shs$3.23 million
03/06/2025$1.02$1.00
-1.96%
$1.05$0.9619,749 shs$3.23 million
03/05/2025$1.04$1.02
-1.45%
$1.08$1.0015,578 shs$3.29 million
03/04/2025$1.00$1.04
+3.50%
$1.04$1.0032,770 shs$3.34 million
03/03/2025$1.07$1.00
-6.54%
$1.09$0.9637,732 shs$3.23 million
02/28/2025$1.06$1.07
+1.42%
$1.07$1.0419,224 shs$3.46 million

This page (NASDAQ:ARTL) was last updated on 3/31/2025 by MarketBeat.com Staff
From Our Partners