Artelo Biosciences (ARTL) Stock Chart & Stock Price History

→ Explore the Future: Unlock the Top 3 AI Stocks for 2024 Report (From Darwin) (Ad)

Free ARTL Stock Alerts

$1.28

-0.03 (-2.29%)

(As of 04/18/2024 ET)

Compare

Artelo Biosciences Stock Price Performance

5 Day Performance: -16.07%
1 Month Performance: -12.93%
3 Month Performance: -9.86%
6 Month Performance: -10.49%
Year-To-Date Performance: -8.57%
1 Year Performance: -53.11%

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

Ad Darwin

Your Next Portfolio Star: Revealing 2024's Top Stock Pick

We're thrilled to offer you an exclusive look at the #1 Buy & Hold Stock of 2024. This isn't just any report. It's the culmination of rigorous analysis, expert insights, and cutting-edge financial strategies, distilled into a compelling narrative that charts the course of what we believe to be the year's most promising investment. (**By clicking the link you are subscribing to The Wealth Creation Investing Newsletter and may receive up to 2 additional free bonus subscriptions. Unsubscribing is easy.)

Click here to download your report

ARTL Stock Chart for Thursday, April, 18, 2024

Artelo Biosciences Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$1.32	$1.28 -2.66%	$1.35	$1.25	14,181 shs	$4.13 million
04/17/2024	$1.44	$1.32 -8.68%	$1.46	$1.29	45,850 shs	$4.25 million
04/16/2024	$1.48	$1.44 -2.70%	$1.48	$1.43	3,048 shs	$4.65 million
04/15/2024	$1.53	$1.48 -2.95%	$1.54	$1.43	5,031 shs	$4.78 million
04/12/2024	$1.58	$1.52 -3.74%	$1.57	$1.51	9,207 shs	$4.91 million
04/11/2024	$1.57	$1.58 +0.57%	$1.58	$1.49	7,498 shs	$5.10 million
Get the Latest News and Ratings for ARTL and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Artelo Biosciences and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$1.58	$1.57 -0.63%	$1.58	$1.57	1,932 shs	$5.07 million
04/09/2024	$1.57	$1.58 +0.64%	$1.60	$1.54	5,623 shs	$5.10 million
04/08/2024	$1.55	$1.57 +1.37%	$1.57	$1.53	3,205 shs	$5.07 million
04/05/2024	$1.53	$1.54 +0.59%	$1.58	$1.47	5,362 shs	$4.97 million
04/04/2024	$1.52	$1.53 +0.72%	$1.55	$1.50	6,830 shs	$4.95 million
04/03/2024	$1.50	$1.52 +1.33%	$1.52	$1.47	5,021 shs	$4.91 million
04/02/2024	$1.52	$1.50 -1.60%	$1.54	$1.47	5,306 shs	$4.85 million
04/01/2024	$1.48	$1.52 +3.00%	$1.53	$1.50	7,772 shs	$4.92 million
03/29/2024	$1.50	$1.48 -1.33%	$1.53	$1.47	16,079 shs	$4.78 million
03/28/2024	$1.49	$1.50 +0.67%	$1.53	$1.47	16,068 shs	$4.85 million
03/27/2024	$1.49	$1.49	$1.49	$1.44	11,040 shs	$4.26 million
03/26/2024	$1.51	$1.49 -1.32%	$1.49	$1.41	28,499 shs	$4.26 million
03/25/2024	$1.52	$1.51 -0.66%	$1.52	$1.45	5,429 shs	$4.32 million
03/22/2024	$1.50	$1.52 +1.33%	$1.52	$1.46	4,010 shs	$4.35 million
03/21/2024	$1.47	$1.50 +2.04%	$1.53	$1.45	23,314 shs	$4.29 million
03/20/2024	$1.50	$1.47 -2.00%	$1.70	$1.43	110,502 shs	$4.20 million
03/19/2024	$1.47	$1.50 +2.04%	$1.51	$1.43	6,436 shs	$4.29 million
03/18/2024	$1.44	$1.47 +2.08%	$1.52	$1.43	18,748 shs	$4.20 million
03/15/2024	$1.50	$1.44 -4.00%	$1.53	$1.44	15,918 shs	$4.12 million
03/14/2024	$1.47	$1.50 +2.04%	$1.53	$1.44	26,655 shs	$4.29 million
03/13/2024	$1.53	$1.47 -3.63%	$1.51	$1.45	13,480 shs	$4.20 million
03/12/2024	$1.50	$1.53 +1.69%	$1.62	$1.46	11,435 shs	$4.36 million
03/11/2024	$1.50	$1.50 +0.33%	$1.50	$1.49	2,617 shs	$4.29 million
03/08/2024	$1.42	$1.50 +5.32%	$1.53	$1.45	5,111 shs	$4.29 million
03/07/2024	$1.49	$1.42 -4.09%	$1.48	$1.40	12,003 shs	$4.07 million
03/06/2024	$1.47	$1.49 +1.02%	$1.50	$1.45	6,597 shs	$4.25 million
03/05/2024	$1.50	$1.47 -2.00%	$1.54	$1.46	6,093 shs	$4.20 million
03/04/2024	$1.51	$1.50 -0.37%	$1.54	$1.46	8,745 shs	$4.29 million
03/01/2024	$1.53	$1.47 -3.92%	$1.53	$1.45	22,934 shs	$4.20 million
02/29/2024	$1.55	$1.53 -1.29%	$1.61	$1.52	6,306 shs	$4.38 million
02/28/2024	$1.55	$1.55	$1.64	$1.55	6,698 shs	$4.43 million
02/27/2024	$1.51	$1.55 +2.65%	$1.64	$1.50	9,064 shs	$4.43 million
02/26/2024	$1.55	$1.51 -2.58%	$1.66	$1.50	27,316 shs	$4.32 million
02/23/2024	$1.67	$1.55 -7.19%	$1.67	$1.55	17,433 shs	$4.43 million
Chances are you know the firms on this list (Ad) These are the entities that can buy MILLIONS of shares in a single day… I’m talking about huge orders that literally move the share price 1%, 2%, even 5% or more in the process. Why am I showing you that list? Well, because if you have a way to successfully detect which stocks these elite traders are likely buying in real time… All you have to do is ride the coattails of their massive orders and you can target endless trading opportunities without leaving your money exposed to the markets for too long. And in case you didn’t already know… That’s exactly how this expert trader plans to trade his #1 ticker for 2024
02/22/2024	$1.60	$1.67 +4.37%	$1.72	$1.62	51,488 shs	$4.78 million
02/21/2024	$1.66	$1.60 -3.61%	$1.65	$1.60	14,458 shs	$4.58 million
02/20/2024	$1.67	$1.66 -0.60%	$1.67	$1.59	5,332 shs	$4.75 million
02/19/2024	$1.67	$1.67	$1.72	$1.64	8,000 shs	$4.78 million
02/16/2024	$1.73	$1.67 -3.47%	$1.72	$1.64	8,085 shs	$4.78 million
02/15/2024	$1.63	$1.73 +6.13%	$1.73	$1.55	30,356 shs	$4.95 million
02/14/2024	$1.48	$1.63 +10.14%	$1.75	$1.52	76,711 shs	$4.66 million
02/13/2024	$1.51	$1.48 -1.99%	$1.50	$1.45	7,160 shs	$4.23 million
02/12/2024	$1.44	$1.51 +4.86%	$1.55	$1.41	40,740 shs	$4.32 million
02/09/2024	$1.41	$1.44 +2.13%	$1.45	$1.39	4,811 shs	$4.12 million
02/08/2024	$1.39	$1.41 +1.44%	$1.44	$1.39	26,663 shs	$4.03 million
02/07/2024	$1.40	$1.39 -0.71%	$1.41	$1.38	2,851 shs	$3.98 million
02/06/2024	$1.40	$1.40 +0.01%	$1.41	$1.36	5,188 shs	$4.00 million
02/05/2024	$1.37	$1.40 +2.18%	$1.40	$1.32	9,537 shs	$4.00 million
02/02/2024	$1.38	$1.37 -0.72%	$1.40	$1.35	13,074 shs	$3.92 million
02/01/2024	$1.40	$1.38 -1.43%	$1.43	$1.34	23,536 shs	$3.95 million
01/31/2024	$1.41	$1.40 -0.71%	$1.42	$1.37	10,330 shs	$4.00 million
01/30/2024	$1.42	$1.41 -0.70%	$1.41	$1.37	3,756 shs	$4.03 million
01/29/2024	$1.46	$1.42 -2.74%	$1.45	$1.40	6,093 shs	$4.06 million
01/26/2024	$1.37	$1.46 +6.57%	$1.46	$1.37	3,400 shs	$4.18 million
01/25/2024	$1.36	$1.37 +0.74%	$1.42	$1.36	4,820 shs	$3.91 million
01/24/2024	$1.38	$1.36 -1.45%	$1.45	$1.36	19,398 shs	$3.89 million
01/23/2024	$1.39	$1.38 -0.72%	$1.44	$1.37	8,351 shs	$3.95 million
01/22/2024	$1.43	$1.39 -2.80%	$1.46	$1.38	14,784 shs	$3.98 million
01/19/2024	$1.42	$1.43 +0.70%	$1.46	$1.36	28,817 shs	$4.09 million
01/18/2024	$1.53	$1.42 -7.19%	$1.53	$1.42	21,972 shs	$4.06 million
01/17/2024	$1.52	$1.53 +0.66%	$1.56	$1.49	11,361 shs	$4.38 million

Related Companies:

This page (NASDAQ:ARTL) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Artelo Biosciences (ARTL) Stock Chart & Stock Price History

Artelo Biosciences Stock Price Performance

ARTL Stock Chart for Thursday, April, 18, 2024

Artelo Biosciences Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info