Free Trial

Artelo Biosciences (ARTL) Stock Chart & Stock Price History

Artelo Biosciences logo
$1.02 +0.01 (+0.99%)
Closing price 05/2/2025 04:00 PM Eastern
Extended Trading
$1.01 -0.01 (-1.08%)
As of 05/2/2025 04:16 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
+0.99%
1 Month
Performance
+13.21%
3 Month
Performance
-13.19%
6 Month
Performance
-11.30%
Year-To-Date
Performance
-3.77%
1 Year
Performance
-24.44%
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 Saturday, May, 3, 2025

Artelo Biosciences Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$1.01$1.02
+0.99%
$1.03$0.9916,407 shs$3.35 million
05/01/2025$0.98$1.01
+3.06%
$1.02$0.9660,270 shs$3.31 million
04/30/2025$1.01$0.98
-2.97%
$1.05$0.9631,990 shs$3.22 million
04/29/2025$1.01$1.01$1.05$0.9829,356 shs$3.31 million
04/28/2025$1.04$1.01
-2.88%
$1.10$1.0131,546 shs$3.31 million
04/25/2025$1.03$1.04
+0.97%
$1.12$1.0023,155 shs$3.41 million
04/24/2025$1.03$1.03$1.05$1.0022,204 shs$3.38 million
04/23/2025$1.16$1.03
-11.21%
$1.13$1.0145,622 shs$3.38 million
04/22/2025$1.02$1.16
+13.73%
$1.16$0.97171,500 shs$3.81 million
04/21/2025$0.95$1.02
+6.94%
$1.02$0.90146,593 shs$3.35 million
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

This page (NASDAQ:ARTL) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners