Artelo Biosciences (ARTL) went public on November 14, 2017, when it opened at a split-adjusted price of $60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $0.86 | $1.40 | $0.82 | $1.04 | 24,355,469 |
March 2025 | $1.07 | $1.09 | $0.86 | $0.88 | 340,006 |
February 2025 | $1.20 | $1.55 | $1.04 | $1.07 | 745,840 |
January 2025 | $1.06 | $1.23 | $1.05 | $1.20 | 417,378 |
December 2024 | $1.08 | $1.27 | $0.91 | $1.06 | 905,999 |
November 2024 | $1.16 | $1.32 | $1.02 | $1.05 | 691,113 |
October 2024 | $1.09 | $1.30 | $1.07 | $1.15 | 283,409 |
September 2024 | $1.26 | $1.28 | $1.00 | $1.12 | 142,700 |
August 2024 | $1.34 | $1.38 | $1.24 | $1.30 | 167,652 |
July 2024 | $1.32 | $1.55 | $1.23 | $1.35 | 4,779,323 |
June 2024 | $1.35 | $1.44 | $1.18 | $1.34 | 196,573 |
May 2024 | $1.39 | $1.59 | $1.26 | $1.37 | 340,504 |
April 2024 | $1.51 | $1.60 | $1.25 | $1.38 | 186,249 |
March 2024 | $1.52 | $1.70 | $1.40 | $1.48 | 360,747 |
February 2024 | $1.39 | $1.75 | $1.32 | $1.54 | 387,251 |
January 2024 | $1.40 | $1.56 | $1.36 | $1.40 | 346,352 |
December 2023 | $1.36 | $1.53 | $1.28 | $1.40 | 334,850 |
November 2023 | $1.22 | $1.50 | $1.15 | $1.38 | 431,612 |
October 2023 | $1.46 | $1.78 | $1.16 | $1.24 | 1,003,972 |
September 2023 | $1.85 | $2.98 | $1.40 | $1.46 | 16,144,772 |
August 2023 | $1.93 | $2.05 | $1.83 | $1.90 | 187,041 |
July 2023 | $1.95 | $2.10 | $1.86 | $1.93 | 272,605 |
June 2023 | $1.79 | $2.15 | $1.76 | $1.99 | 324,040 |
May 2023 | $1.68 | $1.85 | $1.59 | $1.79 | 212,949 |
April 2023 | $2.30 | $2.90 | $1.39 | $1.63 | 692,278 |
