Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Artelo Biosciences Inc (NQ: ARTL )

1.060 -0.070 (-6.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 1.130 1.150 1.060 1.060 13,053 -0.07(-5.89%)
Sep 19, 2024 1.110 1.130 1.090 1.126 14,282 +0.03(+2.39%)
Sep 18, 2024 1.170 1.200 1.100 1.100 11,586 -0.10(-8.33%)
Sep 17, 2024 1.210 1.230 1.162 1.200 3,338 -0.02(-1.64%)
Sep 16, 2024 1.170 1.224 1.150 1.220 4,902 +0.04(+3.39%)
Sep 13, 2024 1.210 1.230 1.180 1.180 1,402 +0.02(+1.72%)
Sep 12, 2024 1.150 1.200 1.150 1.160 1,316 -0.03(-2.51%)
Sep 11, 2024 1.130 1.190 1.130 1.190 8,154 +0.06(+4.98%)
Sep 10, 2024 1.180 1.249 1.000 1.134 12,940 -0.13(-10.03%)
Sep 09, 2024 1.200 1.260 1.180 1.260 6,971 +0.06(+4.99%)
Sep 06, 2024 1.227 1.227 1.200 1.200 1,830 -0.07(-5.50%)
Sep 05, 2024 1.200 1.270 1.203 1.270 6,787 +0.04(+3.25%)
Sep 04, 2024 1.230 1.260 1.200 1.230 9,271 -0.05(-3.91%)
Sep 03, 2024 1.260 1.281 1.240 1.280 6,238 -0.02(-1.54%)
Aug 30, 2024 1.270 1.310 1.260 1.300 3,621 -0.01(-0.76%)
Aug 29, 2024 1.250 1.310 1.250 1.310 10,166 +0.06(+4.80%)
Aug 28, 2024 1.240 1.310 1.240 1.250 6,544 -0.04(-3.09%)
Aug 27, 2024 1.250 1.290 1.250 1.290 1,433 +0.01(+0.77%)
Aug 26, 2024 1.250 1.310 1.245 1.280 5,342 +0.00(+0.00%)
Aug 23, 2024 1.240 1.305 1.240 1.280 2,422 +0.03(+2.40%)
Aug 22, 2024 1.270 1.340 1.250 1.250 30,619 -0.09(-6.71%)
Aug 21, 2024 1.270 1.340 1.260 1.340 9,079 +0.03(+2.28%)
Aug 20, 2024 1.310 1.330 1.260 1.310 3,809 +0.01(+0.77%)
Aug 19, 2024 1.274 1.317 1.260 1.300 13,532 +0.00(+0.10%)
Aug 16, 2024 1.300 1.304 1.270 1.299 3,542 -0.04(-3.07%)
Aug 15, 2024 1.280 1.340 1.277 1.340 5,179 +0.02(+1.51%)
Aug 14, 2024 1.290 1.330 1.270 1.320 7,435 +0.02(+1.54%)
Aug 13, 2024 1.260 1.300 1.260 1.300 1,163 +0.04(+2.80%)
Aug 12, 2024 1.260 1.280 1.250 1.265 2,797 -0.01(-0.43%)
Aug 09, 2024 1.330 1.330 1.260 1.270 13,040 -0.04(-3.05%)
Aug 08, 2024 1.300 1.330 1.260 1.310 13,825 -0.02(-1.50%)
Aug 07, 2024 1.330 1.340 1.300 1.330 7,344 -0.01(-0.75%)
Aug 06, 2024 1.280 1.350 1.280 1.340 4,972 +0.07(+5.51%)
Aug 05, 2024 1.280 1.310 1.260 1.270 9,739 -0.07(-5.22%)
Aug 02, 2024 1.350 1.350 1.300 1.340 6,507 -0.01(-0.74%)
Aug 01, 2024 1.342 1.380 1.325 1.350 5,465 +0.00(+0.01%)
Jul 31, 2024 1.327 1.350 1.310 1.350 2,640 -0.01(-0.74%)
Jul 30, 2024 1.340 1.370 1.320 1.360 16,571 +0.06(+4.62%)
Jul 29, 2024 1.390 1.400 1.270 1.300 15,790 -0.05(-3.75%)
Jul 26, 2024 1.371 1.371 1.350 1.351 3,558 -0.04(-2.83%)
Jul 25, 2024 1.370 1.430 1.350 1.390 12,973 +0.01(+0.72%)
Jul 24, 2024 1.380 1.416 1.351 1.380 24,792 -0.01(-0.72%)
Jul 23, 2024 1.400 1.440 1.360 1.390 13,957 +0.00(+0.00%)
Jul 22, 2024 1.370 1.430 1.360 1.390 16,867 -0.06(-4.14%)
Jul 19, 2024 1.390 1.450 1.330 1.450 16,261 +0.10(+7.41%)
Jul 18, 2024 1.300 1.440 1.290 1.350 111,571 +0.10(+8.00%)
Jul 17, 2024 1.370 1.390 1.245 1.250 92,808 -0.08(-6.02%)
Jul 16, 2024 1.230 1.450 1.230 1.330 258,064 +0.00(+0.00%)
Jul 15, 2024 1.340 1.550 1.290 1.330 4,114,793 +0.04(+2.71%)
Jul 12, 2024 1.270 1.320 1.270 1.295 6,441 +0.02(+1.96%)
Jul 11, 2024 1.280 1.345 1.260 1.270 17,229 -0.04(-3.05%)
Jul 10, 2024 1.300 1.320 1.285 1.310 12,964 -0.01(-1.13%)
Jul 09, 2024 1.300 1.330 1.300 1.325 3,289 +0.00(+0.37%)
Jul 08, 2024 1.330 1.330 1.320 1.320 4,561 -0.01(-1.12%)
Jul 05, 2024 1.340 1.360 1.310 1.335 6,093 -0.03(-1.84%)
Jul 03, 2024 1.331 1.370 1.331 1.360 1,621 +0.04(+3.03%)
Jul 02, 2024 1.360 1.370 1.300 1.320 21,378 -0.03(-2.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.