ARTL
ARTELO BIOSCNCS (ARTL)
NASDAQ
$0.70+$0.01 (+1.73%)
Price as of Aug 21, 2026 7:56 PM EDT
  • $3.2M
    Market Cap
  • -97.53%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -38.21%
    Low Price$0.69
    High Price$1.02
  • 3 Months
    -47.97%
    Low Price$0.69
    High Price$1.71
  • 1 Year
    -97.53%
    Low Price$0.69
    High Price$10.54
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
0.72
0.73
0.68
0.69
-2.86%
108,895
08/20/2026
0.72
0.75
0.70
0.71
-1.06%
350,683
08/19/2026
0.72
0.75
0.71
0.72
-1.36%
200,523
08/18/2026
0.70
0.76
0.70
0.73
+1.23%
479,454
08/17/2026
0.79
0.80
0.69
0.72
-8.76%
6,553,317
08/14/2026
0.77
0.91
0.76
0.79
+4.15%
460,514
08/13/2026
0.75
0.84
0.72
0.76
+3.51%
265,368
08/13/2026
-$0.89 Earnings
08/12/2026
0.74
0.76
0.71
0.73
-1.57%
84,563
08/11/2026
0.72
0.76
0.72
0.74
+5.62%
95,462
08/10/2026
0.72
0.75
0.71
0.71
-2.21%
165,779
08/07/2026
0.77
0.77
0.72
0.72
-4.17%
117,342
08/06/2026
0.76
0.77
0.74
0.75
+0.15%
86,139
08/05/2026
0.77
0.79
0.75
0.75
-1.80%
114,562
08/04/2026
0.75
0.77
0.74
0.77
+3.02%
119,511
08/03/2026
0.76
0.80
0.74
0.74
-3.55%
128,787
07/31/2026
0.80
0.82
0.75
0.77
+1.96%
127,986
07/30/2026
0.76
0.79
0.73
0.76
+4.40%
370,924
07/29/2026
0.89
0.90
0.71
0.72
-17.80%
282,055
07/28/2026
1.00
1.02
0.88
0.88
-12.86%
129,302
07/27/2026
1.02
1.06
0.99
1.01
-0.98%
71,425
07/24/2026
1.06
1.07
1.02
1.02
-3.77%
63,328
07/23/2026
1.08
1.08
1.03
1.06
-0.93%
56,569
07/22/2026
1.09
1.11
1.03
1.07
-4.46%
301,449
07/21/2026
1.11
1.16
1.10
1.12
0.00%
55,850
07/20/2026
1.16
1.16
1.12
1.12
-2.61%
68,344
07/17/2026
1.15
1.15
1.11
1.15
+0.88%
99,951
07/16/2026
1.13
1.14
1.07
1.14
-0.87%
472,133
07/15/2026
1.17
1.24
1.13
1.15
-0.86%
406,307
07/14/2026
1.04
1.18
1.03
1.16
+10.48%
285,360
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