ARTL - Artelo Biosciences Inc
1.17
0.030 2.564%
Share volume: 273,235
Last Updated: 03-09-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.20%
PREVIOUS CLOSE
CHG
CHG%
$1.14
0.03
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $1.23 | $1.23 | $1.32 | $1.32 | $1.10 | $1.10 | $1.17 | $1.17 | 273,235 | $273,235.00 |
| 03-06-2026 | $1.19 | $1.19 | $1.25 | $1.25 | $1.10 | $1.10 | $1.14 | $1.14 | 62,131 | $62,131.00 |
| 03-05-2026 | $1.21 | $1.21 | $1.23 | $1.23 | $1.17 | $1.17 | $1.17 | $1.17 | 7,224 | $7,224.00 |
| 03-04-2026 | $1.13 | $1.13 | $1.24 | $1.24 | $1.13 | $1.13 | $1.20 | $1.20 | 55,661 | $55,661.00 |
| 03-03-2026 | $1.14 | $1.14 | $1.18 | $1.18 | $1.05 | $1.05 | $1.10 | $1.10 | 29,060 | $29,060.00 |
| 03-02-2026 | $1.17 | $1.17 | $1.17 | $1.17 | $1.12 | $1.12 | $1.14 | $1.14 | 18,641 | $18,641.00 |
| 02-27-2026 | $1.25 | $1.25 | $1.27 | $1.27 | $1.17 | $1.17 | $1.19 | $1.19 | 26,089 | $26,089.00 |
| 02-26-2026 | $1.27 | $1.27 | $1.32 | $1.32 | $1.21 | $1.21 | $1.24 | $1.24 | 19,397 | $19,397.00 |
| 02-25-2026 | $1.33 | $1.33 | $1.34 | $1.34 | $1.21 | $1.21 | $1.21 | $1.21 | 9,042 | $9,042.00 |
| 02-24-2026 | $1.24 | $1.24 | $1.40 | $1.40 | $1.24 | $1.24 | $1.30 | $1.30 | 50,001 | $50,001.00 |