Is Artelo Biosciences, Inc. (ARTL) a Buy, Sell, or Hold?
NASDAQ : ARTL
Artelo Biosciences, Inc. — Stock Chart
$0.721 USD
-$0.03 (-4.17%)
- Volume
- 117.34K
- Average Volume
- 1.11M
- Market Capitalization
- $2.51M
- P/E Ratio
- -0.08
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $31.65
- Year Low
- $0.71
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.79
ARTL Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-07 | $0.77 | $0.72 | -6.36% | 117.34K |
| 2026-08-06 | $0.76 | $0.75 | -1.00% | 86139 |
| 2026-08-05 | $0.77 | $0.75 | -2.43% | 114.6K |
| 2026-08-04 | $0.75 | $0.77 | 2.15% | 119.51K |
| 2026-08-03 | $0.76 | $0.74 | -2.28% | 128.8K |
| 2026-07-31 | $0.80 | $0.77 | -3.75% | 127.99K |
| 2026-07-30 | $0.76 | $0.76 | -0.63% | 370.92K |
| 2026-07-29 | $0.89 | $0.72 | -18.59% | 282.06K |
| 2026-07-28 | $1.00 | $0.88 | -11.99% | 129.3K |
| 2026-07-27 | $1.02 | $1.01 | -0.98% | 71425 |
| 2026-07-24 | $1.06 | $1.02 | -3.77% | 63328 |
| 2026-07-23 | $1.08 | $1.06 | -1.85% | 56569 |
| 2026-07-22 | $1.09 | $1.07 | -1.83% | 301.45K |
| 2026-07-21 | $1.11 | $1.12 | 0.90% | 55850 |
| 2026-07-20 | $1.16 | $1.12 | -3.45% | 68344 |
| 2026-07-17 | $1.15 | $1.15 | 0.00% | 100000 |
| 2026-07-16 | $1.13 | $1.14 | 0.88% | 472.13K |
| 2026-07-15 | $1.17 | $1.15 | -1.71% | 406.31K |
| 2026-07-14 | $1.04 | $1.16 | 11.54% | 287K |
| 2026-07-13 | $1.05 | $1.05 | 0.00% | 407.75K |
| 2026-07-10 | $1.02 | $1.08 | 5.88% | 252.1K |
| 2026-07-09 | $0.98 | $1.02 | 4.08% | 130.12K |
| 2026-07-08 | $1.00 | $1.00 | -0.37% | 158.92K |
| 2026-07-07 | $1.07 | $1.00 | -6.54% | 221.92K |
| 2026-07-06 | $1.11 | $1.09 | -1.80% | 114.95K |
| 2026-07-02 | $1.11 | $1.11 | 0.00% | 135.69K |
| 2026-07-01 | $1.14 | $1.10 | -3.51% | 692.92K |
| 2026-06-30 | $1.08 | $1.12 | 3.70% | 293.9K |
| 2026-06-29 | $1.14 | $1.10 | -3.51% | 766.2K |
| 2026-06-26 | $1.10 | $1.12 | 1.82% | 121.77K |
| 2026-06-25 | $1.16 | $1.16 | 0.00% | 126.62K |
| 2026-06-24 | $1.26 | $1.16 | -7.94% | 267.85K |
| 2026-06-23 | $1.23 | $1.26 | 2.44% | 251.52K |
| 2026-06-22 | $1.24 | $1.23 | -0.81% | 105.5K |
| 2026-06-18 | $1.28 | $1.26 | -1.56% | 123.7K |
| 2026-06-17 | $1.31 | $1.27 | -3.05% | 220.04K |
| 2026-06-16 | $1.31 | $1.29 | -1.53% | 120.2K |
| 2026-06-15 | $1.35 | $1.30 | -3.70% | 154.73K |
| 2026-06-12 | $1.31 | $1.36 | 3.82% | 317.78K |
| 2026-06-11 | $1.31 | $1.32 | 0.76% | 234.54K |
| 2026-06-10 | $1.30 | $1.30 | 0.00% | 649.92K |
| 2026-06-09 | $1.34 | $1.33 | -0.75% | 203.6K |
| 2026-06-08 | $1.34 | $1.33 | -0.75% | 309.5K |
| 2026-06-05 | $1.39 | $1.38 | -0.72% | 287.51K |
| 2026-06-04 | $1.41 | $1.43 | 1.42% | 438.2K |
| 2026-06-03 | $1.40 | $1.46 | 4.29% | 266.2K |
| 2026-06-02 | $1.42 | $1.45 | 2.11% | 307.62K |
| 2026-06-01 | $1.33 | $1.43 | 7.52% | 554.91K |
| 2026-05-29 | $1.45 | $1.40 | -3.45% | 501.22K |
| 2026-05-28 | $1.27 | $1.46 | 14.96% | 982.83K |
| 2026-05-27 | $1.35 | $1.36 | 0.74% | 2.42M |
| 2026-05-26 | $1.91 | $1.71 | -10.47% | 26.03M |
| 2026-05-22 | $1.31 | $1.19 | -9.16% | 18.33M |
| 2026-05-21 | $1.40 | $1.33 | -5.00% | 302.21K |
| 2026-05-20 | $1.33 | $1.42 | 6.77% | 489.04K |
| 2026-05-19 | $1.47 | $1.36 | -7.48% | 289.45K |
| 2026-05-18 | $1.70 | $1.46 | -14.12% | 864.1K |
| 2026-05-15 | $2.24 | $1.84 | -17.86% | 8.61M |
| 2026-05-14 | $2.35 | $2.34 | -0.43% | 85400 |
| 2026-05-13 | $2.40 | $2.31 | -3.75% | 59672 |
| 2026-05-12 | $2.46 | $2.40 | -2.44% | 65275 |
| 2026-05-11 | $2.51 | $2.42 | -3.59% | 90119 |
| 2026-05-08 | $2.63 | $2.54 | -3.42% | 91100 |
| 2026-05-07 | $2.65 | $2.68 | 1.13% | 105.1K |
| 2026-05-06 | $3.02 | $2.78 | -7.95% | 145.9K |
| 2026-05-05 | $3.22 | $3.08 | -4.35% | 105.7K |
| 2026-05-04 | $3.39 | $3.30 | -2.65% | 130.03K |
| 2026-05-01 | $3.37 | $3.39 | 0.59% | 126.4K |
| 2026-04-30 | $3.36 | $3.49 | 3.87% | 137.45K |
| 2026-04-29 | $3.51 | $3.41 | -2.85% | 91148 |
| 2026-04-28 | $3.66 | $3.57 | -2.46% | 691.2K |
| 2026-04-27 | $4.01 | $3.77 | -5.99% | 301.82K |
| 2026-04-24 | $4.21 | $4.04 | -4.04% | 240.3K |
| 2026-04-23 | $3.92 | $3.99 | 1.79% | 421.64K |
| 2026-04-22 | $3.77 | $4.00 | 6.10% | 665.2K |
| 2026-04-21 | $4.05 | $4.05 | 0.00% | 580.6K |
| 2026-04-20 | $5.13 | $4.53 | -11.70% | 32.83M |
| 2026-04-17 | $4.73 | $4.44 | -6.13% | 104.4K |
| 2026-04-16 | $5.10 | $4.86 | -4.71% | 446.83K |
| 2026-04-15 | $5.30 | $5.31 | 0.19% | 204.8K |
| 2026-04-14 | $5.58 | $5.41 | -3.05% | 74442 |
| 2026-04-13 | $5.71 | $5.67 | -0.70% | 119.94K |
| 2026-04-10 | $6.32 | $5.95 | -5.85% | 211.65K |
| 2026-04-09 | $6.47 | $6.51 | 0.62% | 187.75K |
| 2026-04-08 | $6.80 | $6.84 | 0.59% | 285.8K |
| 2026-04-07 | $6.61 | $7.29 | 10.29% | 2.69M |
| 2026-04-06 | $6.83 | $6.61 | -3.22% | 181.2K |
| 2026-04-02 | $7.47 | $7.04 | -5.76% | 435.8K |
| 2026-04-01 | $7.20 | $7.84 | 8.89% | 832K |
| 2026-03-31 | $10.12 | $7.58 | -25.10% | 5.04M |