ARTL
ARTELO BIOSCNCS (ARTL)
NASDAQ
$3.70-$0.14 (-3.52%)
Price as of Oct 02, 2026 6:00 PM EDT
  • $2.1M
    Market Cap
  • -97.06%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -37.77%
    Low Price$3.75
    High Price$7.31
  • 3 Months
    -61.31%
    Low Price$5.95
    High Price$7.31
  • 1 Year
    -97.06%
    Low Price$5.95
    High Price$94.86
Date
Open
High
Low
Close
Change (%)
Volume
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
06/24/2026
11.34
11.34
10.35
10.44
-7.94%
267,851
06/23/2026
11.07
11.63
10.89
11.34
+2.44%
251,519
06/22/2026
11.16
11.43
11.07
11.07
-2.38%
105,492
06/18/2026
11.52
11.61
11.25
11.34
-0.79%
123,694
06/17/2026
11.79
11.97
10.80
11.43
-1.55%
220,038
06/16/2026
11.79
11.89
11.43
11.61
-0.77%
120,179
06/15/2026
12.15
12.15
11.61
11.70
-4.41%
154,728
06/12/2026
11.79
12.33
11.61
12.24
+3.03%
317,784
06/11/2026
11.79
12.15
11.34
11.88
+1.54%
234,537
06/10/2026
11.70
12.24
11.43
11.70
-2.26%
649,925
06/09/2026
12.06
12.15
11.79
11.97
0.00%
203,563
06/08/2026
12.06
12.24
11.79
11.97
-3.62%
309,491
06/05/2026
12.51
12.86
12.15
12.42
-3.50%
287,508
06/04/2026
12.69
13.86
12.33
12.87
-2.05%
438,188
06/03/2026
12.60
13.23
12.15
13.14
+0.69%
266,155
06/02/2026
12.78
13.32
12.24
13.05
+1.40%
307,623
06/01/2026
11.97
13.31
11.61
12.87
+2.14%
554,906
05/29/2026
13.05
13.50
12.42
12.60
-4.11%
501,218
05/28/2026
11.43
13.95
11.43
13.14
+7.35%
982,830
05/27/2026
12.15
12.96
11.03
12.24
-20.47%
2,424,742
05/26/2026
17.19
17.19
14.58
15.39
+43.70%
26,033,437
05/22/2026
11.79
12.24
10.71
10.71
-10.53%
18,326,897
05/21/2026
12.60
13.50
11.61
11.97
-6.34%
301,099
05/20/2026
11.97
14.04
11.25
12.78
+4.41%
489,045
05/19/2026
13.23
13.68
11.97
12.24
-6.85%
289,446
05/18/2026
15.30
15.30
12.69
13.14
-20.65%
864,053
05/15/2026
20.16
21.06
15.93
16.56
-21.37%
8,612,754
05/14/2026
21.15
21.96
20.70
21.06
+1.30%
85,378
05/14/2026
-$36.00 Earnings