ARTL - ARTELO BIOSCIENCES, INC.
3.99
-0.010 -0.251%
Share volume: 394,078
Last Updated: 04-23-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.16%
PREVIOUS CLOSE
CHG
CHG%
$4.00
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $3.92 | $3.92 | $4.12 | $4.12 | $3.85 | $3.85 | $3.99 | $3.99 | 394,078 | $394,078.00 |
| 04-22-2026 | $3.77 | $3.77 | $4.24 | $4.24 | $3.73 | $3.73 | $4.00 | $4.00 | 665,156 | $665,156.00 |
| 04-21-2026 | $4.05 | $4.05 | $4.33 | $4.33 | $4.02 | $4.02 | $4.05 | $4.05 | 580,557 | $580,557.00 |
| 04-20-2026 | $5.13 | $5.13 | $5.64 | $5.64 | $4.48 | $4.48 | $4.53 | $4.53 | 32,833,372 | $32,833,372.00 |
| 04-17-2026 | $4.73 | $4.73 | $4.86 | $4.86 | $4.40 | $4.40 | $4.44 | $4.44 | 104,387 | $104,387.00 |
| 04-16-2026 | $5.10 | $5.10 | $5.24 | $5.24 | $4.18 | $4.18 | $4.86 | $4.86 | 446,827 | $446,827.00 |
| 04-15-2026 | $5.30 | $5.30 | $5.47 | $5.47 | $5.14 | $5.14 | $5.31 | $5.31 | 204,796 | $204,796.00 |
| 04-14-2026 | $5.58 | $5.58 | $5.81 | $5.81 | $5.35 | $5.35 | $5.41 | $5.41 | 73,488 | $73,488.00 |
| 04-13-2026 | $5.71 | $5.71 | $5.85 | $5.85 | $5.08 | $5.08 | $5.67 | $5.67 | 119,334 | $119,334.00 |
| 04-10-2026 | $6.32 | $6.32 | $6.50 | $6.50 | $5.56 | $5.56 | $5.95 | $5.95 | 207,579 | $207,579.00 |