ARTL
ARTELO BIOSCNCS (ARTL)
NASDAQ
$2.22+$0.01 (+0.68%)
Price as of Nov 12, 2026 8:31 AM EST
  • $1.2M
    Market Cap
  • -95.47%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -32.52%
    Low Price$1.91
    High Price$2.98
  • 3 Months
    -67.18%
    Low Price$5.95
    High Price$7.31
  • 1 Year
    -95.47%
    Low Price$5.95
    High Price$94.86
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
2.16
2.26
2.13
2.20
+2.70%
27,383
11/10/2026
2.13
2.42
2.13
2.14
+3.49%
93,213
11/09/2026
2.06
2.28
1.93
2.07
+8.38%
51,491
11/06/2026
2.05
2.23
1.91
1.91
-9.69%
17,649
11/05/2026
2.25
2.40
2.06
2.12
-6.83%
52,870
11/04/2026
2.42
2.42
2.20
2.27
-5.42%
8,521
11/03/2026
2.14
2.41
2.12
2.40
+10.60%
31,102
11/02/2026
2.22
2.27
2.12
2.17
-2.25%
45,449
10/30/2026
2.25
2.29
2.18
2.22
-3.90%
12,433
10/29/2026
2.37
2.40
2.25
2.31
-0.86%
53,634
10/28/2026
2.24
2.42
2.24
2.33
+5.91%
61,443
10/27/2026
2.21
2.28
2.05
2.20
0.00%
30,530
10/26/2026
2.54
2.54
2.15
2.20
-13.73%
170,292
10/23/2026
2.64
2.66
2.48
2.55
0.00%
26,666
10/22/2026
2.62
2.64
2.53
2.55
-0.39%
10,210
10/21/2026
2.64
2.71
2.56
2.56
-2.29%
17,439
10/20/2026
2.70
2.80
2.62
2.62
-1.50%
26,281
10/19/2026
2.83
2.83
2.66
2.66
-1.48%
16,226
10/16/2026
2.75
2.76
2.70
2.70
-1.46%
12,356
10/15/2026
2.80
2.90
2.74
2.74
-4.86%
17,902
10/14/2026
2.95
2.97
2.82
2.88
-3.36%
43,241
10/13/2026
3.11
3.12
2.92
2.98
-4.18%
31,071
10/12/2026
3.17
3.25
3.11
3.11
-4.60%
23,592
10/09/2026
3.44
3.45
3.19
3.26
-3.26%
45,725
10/08/2026
3.51
3.51
3.37
3.37
-1.17%
27,350
10/07/2026
3.42
3.55
3.33
3.41
-1.45%
52,247
10/06/2026
3.65
3.74
3.41
3.46
-1.42%
74,661
10/05/2026
3.75
3.75
3.50
3.51
-4.62%
53,384
10/02/2026
3.85
3.85
3.63
3.68
-3.92%
63,801
10/01/2026
4.04
4.07
3.80
3.83
-5.20%
93,018
09/30/2026
4.06
4.30
3.95
4.04
-0.74%
68,503
09/29/2026
4.20
4.30
4.05
4.07
-5.35%
88,960
09/28/2026
4.44
4.55
4.25
4.30
-5.29%
157,028
09/25/2026
4.93
4.93
4.43
4.54
-12.19%
260,246
09/24/2026
4.87
5.35
4.51
5.17
-29.27%
1,056,525
09/23/2026
4.03
15.73
3.90
7.31
+76.14%
25,129,667
09/22/2026
4.14
4.20
3.86
4.15
+1.22%
324,281
09/21/2026
3.89
4.19
3.88
4.10
+4.06%
73,081
09/18/2026
4.00
4.14
3.92
3.94
-0.76%
29,661
09/17/2026
3.84
4.02
3.69
3.97
+5.87%
125,237
09/16/2026
4.90
4.90
3.45
3.75
-29.78%
277,961
09/15/2026
4.88
5.65
4.88
5.34
+9.65%
91,457
09/14/2026
5.28
5.49
4.86
4.87
-10.31%
54,916
09/11/2026
5.69
5.84
5.35
5.43
-3.55%
41,932
09/10/2026
5.89
6.00
5.61
5.63
-5.85%
43,513
09/09/2026
6.41
6.41
5.98
5.98
-3.39%
29,276
09/08/2026
6.14
6.38
5.92
6.19
+2.48%
10,860
09/04/2026
6.25
6.35
5.92
6.04
-2.89%
27,757
09/03/2026
6.60
6.81
6.22
6.22
-4.60%
27,788
09/02/2026
6.10
6.71
5.99
6.52
+5.93%
43,158
09/01/2026
6.05
6.39
5.70
6.16
-3.22%
85,708
08/31/2026
5.95
6.79
5.34
6.36
+6.63%
591,485
08/31/2026
1:9 Split
08/28/2026
5.93
6.12
5.57
5.96
+0.26%
2,400,358
08/27/2026
6.10
6.28
4.68
5.95
-6.98%
838,496
08/26/2026
6.35
6.57
6.35
6.40
-0.92%
92,500
08/25/2026
6.30
6.46
6.12
6.45
+4.09%
143,153
08/24/2026
6.11
6.39
5.94
6.20
-0.43%
105,872
08/21/2026
6.48
6.57
6.12
6.23
-2.86%
108,895
08/20/2026
6.44
6.75
6.30
6.41
-1.06%
350,683
08/19/2026
6.44
6.75
6.36
6.48
-1.36%
200,523
08/18/2026
6.32
6.84
6.32
6.57
+1.23%
479,454
08/17/2026
7.09
7.20
6.21
6.49
-8.76%
6,553,317
08/14/2026
6.96
8.19
6.87
7.11
+4.15%
460,514
08/13/2026
6.75
7.56
6.44
6.83
+3.51%
265,368
08/13/2026
-$8.01 Earnings
08/12/2026
6.70
6.80
6.39
6.60
-1.57%
84,563
08/11/2026
6.48
6.84
6.48
6.70
+5.62%
95,462
08/10/2026
6.48
6.75
6.35
6.35
-2.21%
165,779
08/07/2026
6.93
6.93
6.49
6.49
-4.17%
117,342
08/06/2026
6.84
6.93
6.67
6.77
+0.15%
86,139
08/05/2026
6.93
7.11
6.76
6.76
-1.80%
114,562
08/04/2026
6.74
6.93
6.68
6.89
+3.02%
119,511
08/03/2026
6.84
7.19
6.68
6.68
-3.55%
128,787
07/31/2026
7.20
7.38
6.75
6.93
+1.96%
127,986
07/30/2026
6.84
7.11
6.57
6.80
+4.40%
370,924
07/29/2026
8.00
8.10
6.35
6.51
-17.80%
282,055
07/28/2026
9.00
9.18
7.92
7.92
-12.86%
129,302
07/27/2026
9.18
9.54
8.93
9.09
-0.98%
71,425
07/24/2026
9.54
9.63
9.18
9.18
-3.77%
63,328
07/23/2026
9.72
9.72
9.27
9.54
-0.93%
56,569
07/22/2026
9.81
9.96
9.27
9.63
-4.46%
301,449
07/21/2026
9.99
10.46
9.90
10.08
0.00%
55,850
07/20/2026
10.44
10.44
10.08
10.08
-2.61%
68,344
07/17/2026
10.35
10.35
9.99
10.35
+0.88%
99,951
07/16/2026
10.17
10.26
9.63
10.26
-0.87%
472,133
07/15/2026
10.53
11.16
10.17
10.35
-0.86%
406,307
07/14/2026
9.36
10.62
9.27
10.44
+10.48%
285,360
07/13/2026
9.41
9.72
9.09
9.45
-2.78%
407,748
07/10/2026
9.18
10.08
9.18
9.72
+5.88%
252,091
07/09/2026
8.82
9.59
8.82
9.18
+2.38%
130,117
07/08/2026
9.00
9.36
8.65
8.97
-0.87%
158,915
07/07/2026
9.63
9.72
8.84
9.05
-7.80%
221,919
07/06/2026
9.99
10.08
9.72
9.81
-1.80%
114,946
07/02/2026
9.99
9.99
9.54
9.99
+0.91%
135,691
07/01/2026
10.26
10.26
9.36
9.90
-1.79%
692,915
06/30/2026
9.72
10.35
9.72
10.08
+1.82%
293,880
06/29/2026
10.26
10.62
9.27
9.90
-1.79%
766,205
06/26/2026
9.90
10.44
9.90
10.08
-3.45%
121,767
06/25/2026
10.44
10.71
10.08
10.44
0.00%
126,617