NASDAQ : ARTL

Artelo Biosciences, Inc.

$1.15 USD

-$0.01 (-0.86%)

Volume
368.63K
Average Volume
1.72M
Market Capitalization
$2.68M
P/E Ratio
-0.12
Dividend Yield
0.00%
Price Target
Year High
$50.90
Year Low
$0.96
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$1.79
Date Opening Price Closing Price %Chg Volume
2026-07-16 $1.13 $1.12 -1.33% 385.05K
2026-07-15 $1.17 $1.15 -1.71% 406.31K
2026-07-14 $1.04 $1.16 11.54% 287K
2026-07-13 $1.05 $1.05 0.00% 407.75K
2026-07-10 $1.02 $1.08 5.88% 252.1K
2026-07-09 $0.98 $1.02 4.08% 130.12K
2026-07-08 $1.00 $1.00 -0.37% 158.92K
2026-07-07 $1.07 $1.00 -6.54% 221.92K
2026-07-06 $1.11 $1.09 -1.80% 114.95K
2026-07-02 $1.11 $1.11 0.00% 135.69K
2026-07-01 $1.14 $1.10 -3.51% 692.92K
2026-06-30 $1.08 $1.12 3.70% 293.9K
2026-06-29 $1.14 $1.10 -3.51% 766.2K
2026-06-26 $1.10 $1.12 1.82% 121.77K
2026-06-25 $1.16 $1.16 0.00% 126.62K
2026-06-24 $1.26 $1.16 -7.94% 267.85K
2026-06-23 $1.23 $1.26 2.44% 251.52K
2026-06-22 $1.24 $1.23 -0.81% 105.5K
2026-06-18 $1.28 $1.26 -1.56% 123.7K
2026-06-17 $1.31 $1.27 -3.05% 220.04K
2026-06-16 $1.31 $1.29 -1.53% 120.2K
2026-06-15 $1.35 $1.30 -3.70% 154.73K
2026-06-12 $1.31 $1.36 3.82% 317.78K
2026-06-11 $1.31 $1.32 0.76% 234.54K
2026-06-10 $1.30 $1.30 0.00% 649.92K
2026-06-09 $1.34 $1.33 -0.75% 203.6K
2026-06-08 $1.34 $1.33 -0.75% 309.5K
2026-06-05 $1.39 $1.38 -0.72% 287.51K
2026-06-04 $1.41 $1.43 1.42% 438.2K
2026-06-03 $1.40 $1.46 4.29% 266.2K
2026-06-02 $1.42 $1.45 2.11% 307.62K
2026-06-01 $1.33 $1.43 7.52% 554.91K
2026-05-29 $1.45 $1.40 -3.45% 501.22K
2026-05-28 $1.27 $1.46 14.96% 982.83K
2026-05-27 $1.35 $1.36 0.74% 2.42M
2026-05-26 $1.91 $1.71 -10.47% 26.03M
2026-05-22 $1.31 $1.19 -9.16% 18.33M
2026-05-21 $1.40 $1.33 -5.00% 302.21K
2026-05-20 $1.33 $1.42 6.77% 489.04K
2026-05-19 $1.47 $1.36 -7.48% 289.45K
2026-05-18 $1.70 $1.46 -14.12% 864.1K
2026-05-15 $2.24 $1.84 -17.86% 8.61M
2026-05-14 $2.35 $2.34 -0.43% 85400
2026-05-13 $2.40 $2.31 -3.75% 59672
2026-05-12 $2.46 $2.40 -2.44% 65275
2026-05-11 $2.51 $2.42 -3.59% 90119
2026-05-08 $2.63 $2.54 -3.42% 91100
2026-05-07 $2.65 $2.68 1.13% 105.1K
2026-05-06 $3.02 $2.78 -7.95% 145.9K
2026-05-05 $3.22 $3.08 -4.35% 105.7K
2026-05-04 $3.39 $3.30 -2.65% 130.03K
2026-05-01 $3.37 $3.39 0.59% 126.4K
2026-04-30 $3.36 $3.49 3.87% 137.45K
2026-04-29 $3.51 $3.41 -2.85% 91148
2026-04-28 $3.66 $3.57 -2.46% 691.2K
2026-04-27 $4.01 $3.77 -5.99% 301.82K
2026-04-24 $4.21 $4.04 -4.04% 240.3K
2026-04-23 $3.92 $3.99 1.79% 421.64K
2026-04-22 $3.77 $4.00 6.10% 665.2K
2026-04-21 $4.05 $4.05 0.00% 580.6K
2026-04-20 $5.13 $4.53 -11.70% 32.83M
2026-04-17 $4.73 $4.44 -6.13% 104.4K
2026-04-16 $5.10 $4.86 -4.71% 446.83K
2026-04-15 $5.30 $5.31 0.19% 204.8K
2026-04-14 $5.58 $5.41 -3.05% 74442
2026-04-13 $5.71 $5.67 -0.70% 119.94K
2026-04-10 $6.32 $5.95 -5.85% 211.65K
2026-04-09 $6.47 $6.51 0.62% 187.75K
2026-04-08 $6.80 $6.84 0.59% 285.8K
2026-04-07 $6.61 $7.29 10.29% 2.69M
2026-04-06 $6.83 $6.61 -3.22% 181.2K
2026-04-02 $7.47 $7.04 -5.76% 435.8K
2026-04-01 $7.20 $7.84 8.89% 832K
2026-03-31 $10.12 $7.58 -25.10% 5.04M
2026-03-30 $7.64 $8.73 14.27% 2.98M
2026-03-27 $7.99 $10.54 31.91% 82.51M
2026-03-26 $2.96 $3.19 7.77% 2.19M
2026-03-25 $4.85 $4.85 0.00% 3.31M
2026-03-24 $7.21 $5.79 -19.69% 550.3K
2026-03-23 $7.72 $7.66 -0.78% 497.3K
2026-03-20 $8.40 $7.97 -5.12% 12.02M
2026-03-19 $6.70 $7.16 6.87% 907.85K
2026-03-18 $6.12 $7.31 19.44% 58.78M
2026-03-17 $4.38 $4.85 10.73% 465.8K
2026-03-16 $3.87 $4.15 7.24% 138.42K
2026-03-13 $3.93 $3.76 -4.33% 22300
2026-03-12 $4.03 $3.90 -3.23% 48800
2026-03-11 $4.04 $4.14 2.48% 62202
2026-03-10 $3.70 $4.05 9.46% 123.24K
2026-03-09 $3.69 $3.51 -4.88% 282.07K