2m 2m 2m 2m 2m 2m 2m
ARTELO BIOSCNCS (ARTL)
NASDAQ
$1.02-$0.03 (-3.14%)
Price as of Jul 14, 2026 6:58 AM EDT- $3.7MMarket Cap
- -98.11%1-Year Change
- BiotechnologyIndustry
ARTELO BIOSCNCS (ARTL)
$1.02-$0.03 (-3.14%)
- 1 Month-22.79%Low Price$1.00High Price$1.30
- 3 Months-81.48%Low Price$1.00High Price$5.31
- 1 Year-98.11%Low Price$1.00High Price$18.55
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/13/2026 | 1.05 | 1.08 | 1.01 | 1.05 | -2.78% | 407,748 |
07/10/2026 | 1.02 | 1.12 | 1.02 | 1.08 | +5.88% | 252,091 |
07/09/2026 | 0.98 | 1.07 | 0.98 | 1.02 | +2.38% | 130,117 |
07/08/2026 | 1.00 | 1.04 | 0.96 | 1.00 | -0.87% | 158,915 |
07/07/2026 | 1.07 | 1.08 | 0.98 | 1.01 | -7.80% | 221,919 |
07/06/2026 | 1.11 | 1.12 | 1.08 | 1.09 | -1.80% | 114,946 |
07/02/2026 | 1.11 | 1.11 | 1.06 | 1.11 | +0.91% | 135,691 |
07/01/2026 | 1.14 | 1.14 | 1.04 | 1.10 | -1.79% | 692,915 |
06/30/2026 | 1.08 | 1.15 | 1.08 | 1.12 | +1.82% | 293,880 |
06/29/2026 | 1.14 | 1.18 | 1.03 | 1.10 | -1.79% | 766,205 |
06/26/2026 | 1.10 | 1.16 | 1.10 | 1.12 | -3.45% | 121,767 |
06/25/2026 | 1.16 | 1.19 | 1.12 | 1.16 | 0.00% | 126,617 |
06/24/2026 | 1.26 | 1.26 | 1.15 | 1.16 | -7.94% | 267,851 |
06/23/2026 | 1.23 | 1.29 | 1.21 | 1.26 | +2.44% | 251,519 |
06/22/2026 | 1.24 | 1.27 | 1.23 | 1.23 | -2.38% | 105,492 |
06/18/2026 | 1.28 | 1.29 | 1.25 | 1.26 | -0.79% | 123,694 |
06/17/2026 | 1.31 | 1.33 | 1.20 | 1.27 | -1.55% | 220,038 |
06/16/2026 | 1.31 | 1.32 | 1.27 | 1.29 | -0.77% | 120,179 |
06/15/2026 | 1.35 | 1.35 | 1.29 | 1.30 | -4.41% | 154,728 |
06/12/2026 | 1.31 | 1.37 | 1.29 | 1.36 | +3.03% | 317,784 |
06/11/2026 | 1.31 | 1.35 | 1.26 | 1.32 | +1.54% | 234,537 |
06/10/2026 | 1.30 | 1.36 | 1.27 | 1.30 | -2.26% | 649,925 |
06/09/2026 | 1.34 | 1.35 | 1.31 | 1.33 | 0.00% | 203,563 |
06/08/2026 | 1.34 | 1.36 | 1.31 | 1.33 | -3.62% | 309,491 |
06/05/2026 | 1.39 | 1.43 | 1.35 | 1.38 | -3.50% | 287,508 |
06/04/2026 | 1.41 | 1.54 | 1.37 | 1.43 | -2.05% | 438,188 |
06/03/2026 | 1.40 | 1.47 | 1.35 | 1.46 | +0.69% | 266,155 |
06/02/2026 | 1.42 | 1.48 | 1.36 | 1.45 | +1.40% | 307,623 |
06/01/2026 | 1.33 | 1.48 | 1.29 | 1.43 | +2.14% | 554,906 |
05/29/2026 | 1.45 | 1.50 | 1.38 | 1.40 | -4.11% | 501,218 |
05/28/2026 | 1.27 | 1.55 | 1.27 | 1.46 | +7.35% | 982,830 |
05/27/2026 | 1.35 | 1.44 | 1.23 | 1.36 | -20.47% | 2,424,742 |
05/26/2026 | 1.91 | 1.91 | 1.62 | 1.71 | +43.70% | 26,033,437 |
05/22/2026 | 1.31 | 1.36 | 1.19 | 1.19 | -10.53% | 18,326,897 |
05/21/2026 | 1.40 | 1.50 | 1.29 | 1.33 | -6.34% | 301,099 |
05/20/2026 | 1.33 | 1.56 | 1.25 | 1.42 | +4.41% | 489,045 |
05/19/2026 | 1.47 | 1.52 | 1.33 | 1.36 | -6.85% | 289,446 |
05/18/2026 | 1.70 | 1.70 | 1.41 | 1.46 | -20.65% | 864,053 |
05/15/2026 | 2.24 | 2.34 | 1.77 | 1.84 | -21.37% | 8,612,754 |
05/14/2026 | 2.35 | 2.44 | 2.30 | 2.34 | +1.30% | 85,378 |
05/14/2026 |
-$4.00 Earnings | |||||
05/13/2026 | 2.40 | 2.40 | 2.30 | 2.31 | -3.75% | 59,672 |
05/12/2026 | 2.46 | 2.46 | 2.31 | 2.40 | -0.83% | 65,275 |
05/11/2026 | 2.51 | 2.64 | 2.40 | 2.42 | -4.72% | 90,119 |
05/08/2026 | 2.63 | 2.66 | 2.51 | 2.54 | -5.22% | 91,091 |
05/07/2026 | 2.65 | 2.78 | 2.64 | 2.68 | -3.60% | 105,058 |
05/06/2026 | 3.02 | 3.04 | 2.78 | 2.78 | -9.74% | 145,880 |
05/05/2026 | 3.22 | 3.23 | 3.05 | 3.08 | -6.67% | 105,701 |
05/04/2026 | 3.39 | 3.55 | 3.18 | 3.30 | -2.65% | 130,034 |
05/01/2026 | 3.37 | 3.57 | 3.31 | 3.39 | -2.87% | 126,400 |
04/30/2026 | 3.36 | 3.49 | 3.20 | 3.49 | +2.35% | 137,448 |
04/29/2026 | 3.51 | 3.60 | 3.37 | 3.41 | -4.48% | 90,970 |
04/28/2026 | 3.66 | 3.72 | 3.37 | 3.57 | -5.31% | 691,201 |
04/27/2026 | 4.01 | 4.12 | 3.68 | 3.77 | -6.57% | 298,630 |
04/24/2026 | 4.21 | 4.23 | 4.00 | 4.04 | +1.13% | 240,270 |
04/23/2026 | 3.92 | 4.12 | 3.85 | 3.99 | -0.25% | 421,643 |
04/22/2026 | 3.77 | 4.24 | 3.73 | 4.00 | -1.23% | 665,156 |
04/21/2026 | 4.05 | 4.33 | 4.02 | 4.05 | -10.50% | 580,557 |
04/20/2026 | 5.13 | 5.64 | 4.48 | 4.53 | +1.91% | 32,833,259 |
04/17/2026 | 4.73 | 4.86 | 4.40 | 4.44 | -8.64% | 104,387 |
04/16/2026 | 5.10 | 5.24 | 4.18 | 4.86 | -8.47% | 446,827 |
04/15/2026 | 5.30 | 5.47 | 5.14 | 5.31 | -1.85% | 204,796 |
04/14/2026 | 5.58 | 5.81 | 5.35 | 5.41 | -4.59% | 74,442 |
04/13/2026 | 5.71 | 5.85 | 5.08 | 5.67 | -4.71% | 119,941 |
04/10/2026 | 6.32 | 6.50 | 5.56 | 5.95 | -8.60% | 211,548 |
04/09/2026 | 6.47 | 6.91 | 6.20 | 6.51 | -4.82% | 187,747 |
04/08/2026 | 6.80 | 7.10 | 6.53 | 6.84 | -6.17% | 285,758 |
04/07/2026 | 6.61 | 7.49 | 6.29 | 7.29 | +10.29% | 2,691,514 |
04/06/2026 | 6.83 | 6.94 | 6.15 | 6.61 | -6.11% | 181,195 |
04/02/2026 | 7.47 | 8.10 | 7.00 | 7.04 | -10.20% | 435,784 |
04/01/2026 | 7.20 | 9.39 | 7.20 | 7.84 | +3.43% | 831,966 |
03/31/2026 | 10.12 | 10.56 | 7.11 | 7.58 | -13.17% | 5,038,405 |
03/30/2026 | 7.64 | 9.20 | 7.05 | 8.73 | -17.17% | 2,976,094 |
03/27/2026 | 7.99 | 19.91 | 7.45 | 10.54 | +230.41% | 82,507,239 |
03/26/2026 | 2.96 | 4.53 | 2.96 | 3.19 | -34.23% | 2,185,777 |
03/25/2026 | 4.85 | 5.78 | 4.24 | 4.85 | -16.23% | 3,313,511 |
03/24/2026 | 7.21 | 7.59 | 4.65 | 5.79 | -24.41% | 550,291 |
03/23/2026 | 7.72 | 8.60 | 6.41 | 7.66 | -3.89% | 497,285 |
03/20/2026 | 8.40 | 9.80 | 7.62 | 7.97 | +11.31% | 12,021,080 |
03/19/2026 | 6.70 | 7.18 | 6.03 | 7.16 | -2.05% | 907,846 |
03/18/2026 | 6.12 | 8.34 | 6.08 | 7.31 | +50.72% | 58,783,884 |
03/17/2026 | 4.38 | 4.90 | 4.14 | 4.85 | +16.87% | 465,804 |
03/16/2026 | 3.87 | 4.78 | 3.81 | 4.15 | +10.37% | 138,421 |
03/13/2026 | 3.93 | 4.05 | 3.75 | 3.76 | -3.59% | 22,255 |
03/12/2026 | 4.03 | 4.41 | 3.88 | 3.90 | -5.80% | 48,770 |
03/11/2026 | 4.04 | 4.40 | 3.78 | 4.14 | +2.22% | 62,202 |
03/10/2026 | 3.70 | 4.38 | 3.33 | 4.05 | +15.38% | 123,241 |
03/10/2026 |
1:3 Split | |||||
03/09/2026 | 3.69 | 3.96 | 3.30 | 3.51 | +2.63% | 282,069 |
03/06/2026 | 3.57 | 3.75 | 3.30 | 3.42 | -2.56% | 62,131 |
03/05/2026 | 3.63 | 3.69 | 3.51 | 3.51 | -2.50% | 7,224 |
03/04/2026 | 3.39 | 3.71 | 3.39 | 3.60 | +9.09% | 55,661 |
03/03/2026 | 3.42 | 3.54 | 3.15 | 3.30 | -3.51% | 29,060 |
03/02/2026 | 3.51 | 3.51 | 3.36 | 3.42 | -4.20% | 18,641 |
02/27/2026 | 3.75 | 3.82 | 3.50 | 3.57 | -4.03% | 26,089 |
02/26/2026 | 3.81 | 3.96 | 3.63 | 3.72 | +2.48% | 19,397 |
02/25/2026 | 3.99 | 4.01 | 3.63 | 3.63 | -6.92% | 9,042 |
02/24/2026 | 3.72 | 4.19 | 3.72 | 3.90 | +4.84% | 50,001 |
02/24/2026 |
$4.14 Earnings | |||||
02/23/2026 | 3.90 | 3.90 | 3.66 | 3.72 | -6.06% | 20,393 |