MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ARTL — Artelo Biosciences, Inc. Common Stock
NasdaqArtelo Biosciences, Inc. Common Stock
$3.68
-0.15(-3.92%)
- O
- 3.85
- H
- 3.85
- L
- 3.63
- V
- 60.68K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.68
Period Return-82.38%
Period High$85.80
Period Low$0.69
Avg Daily Volume957.6K
Total Trading Days365
ARTL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.85 | $3.85 | $3.63 | $3.68 | $-0.15 | -3.92% | 60,683 | $3.73 | $3.63 $3.85 |
| Oct 1, 2026 | $4.04 | $4.07 | $3.80 | $3.83 | $-0.21 | -5.20% | 93,019 | $3.95 | $3.80 $4.07 |
| Sep 30, 2026 | $4.06 | $4.30 | $3.95 | $4.04 | $-0.03 | -0.74% | 68,503 | $4.09 | $3.95 $4.30 |
| Sep 29, 2026 | $4.20 | $4.30 | $4.05 | $4.07 | $-0.23 | -5.35% | 88,961 | $4.22 | $4.05 $4.30 |
| Sep 28, 2026 | $4.44 | $4.55 | $4.25 | $4.30 | $-0.24 | -5.29% | 157,028 | $4.36 | $4.25 $4.55 |
| Sep 25, 2026 | $4.93 | $4.93 | $4.43 | $4.54 | $-0.63 | -12.19% | 260,246 | $4.69 | $4.43 $4.93 |
| Sep 24, 2026 | $4.87 | $5.35 | $4.51 | $5.17 | $-2.14 | -29.27% | 1,056,526 | $4.99 | $4.51 $5.35 |
| Sep 23, 2026 | $4.03 | $15.73 | $3.90 | $7.31 | +$3.16 | +76.14% | 25,129,668 | $10.25 | $3.90 $15.73 |
| Sep 22, 2026 | $4.14 | $4.20 | $3.86 | $4.15 | +$0.05 | +1.22% | 324,282 | $4.13 | $3.86 $4.20 |
| Sep 21, 2026 | $3.89 | $4.19 | $3.88 | $4.10 | +$0.16 | +4.06% | 73,081 | $4.07 | $3.88 $4.19 |
| Sep 18, 2026 | $4.00 | $4.14 | $3.92 | $3.94 | $-0.03 | -0.76% | 29,662 | $4.01 | $3.92 $4.14 |
| Sep 17, 2026 | $3.84 | $4.02 | $3.69 | $3.97 | +$0.22 | +5.87% | 125,237 | $3.89 | $3.69 $4.02 |
| Sep 16, 2026 | $4.90 | $4.90 | $3.45 | $3.75 | $-1.59 | -29.78% | 277,962 | $4.28 | $3.45 $4.90 |
| Sep 15, 2026 | $4.88 | $5.65 | $4.88 | $5.34 | +$0.47 | +9.65% | 89,738 | $5.21 | $4.88 $5.65 |
| Sep 14, 2026 | $5.28 | $5.49 | $4.86 | $4.87 | $-0.56 | -10.31% | 54,408 | $5.18 | $4.86 $5.49 |
| Sep 11, 2026 | $5.69 | $5.84 | $5.35 | $5.43 | $-0.20 | -3.55% | 41,933 | $5.64 | $5.35 $5.84 |
| Sep 10, 2026 | $5.89 | $6.00 | $5.61 | $5.63 | $-0.35 | -5.85% | 43,514 | $5.74 | $5.61 $6.00 |
| Sep 9, 2026 | $6.41 | $6.41 | $5.98 | $5.98 | $-0.21 | -3.39% | 29,276 | $6.17 | $5.98 $6.41 |
| Sep 8, 2026 | $6.14 | $6.38 | $5.92 | $6.19 | +$0.15 | +2.48% | 10,860 | $6.14 | $5.92 $6.38 |
| Sep 4, 2026 | $6.25 | $6.35 | $5.92 | $6.04 | $-0.18 | -2.89% | 27,758 | $6.10 | $5.92 $6.35 |
| Sep 3, 2026 | $6.60 | $6.81 | $6.22 | $6.22 | $-0.30 | -4.60% | 27,789 | $6.55 | $6.22 $6.81 |
| Sep 2, 2026 | $6.10 | $6.71 | $5.99 | $6.52 | +$0.37 | +5.93% | 43,081 | $6.44 | $5.99 $6.71 |
| Sep 1, 2026 | $6.05 | $6.39 | $5.70 | $6.16 | $-0.21 | -3.22% | 85,709 | $6.09 | $5.70 $6.39 |
| Aug 31, 2026 | $5.95 | $6.79 | $5.34 | $6.36 | +$0.40 | +6.63% | 591,486 | $6.61 | $5.34 $6.79 |
| Aug 28, 2026 | $5.93 | $6.12 | $5.57 | $5.96 | +$0.02 | +0.26% | 266,706 | $6.42 | $5.57 $6.12 |
| Aug 27, 2026 | $6.10 | $6.28 | $4.68 | $5.95 | $-0.45 | -6.98% | 93,166 | $5.80 | $4.68 $6.28 |
| Aug 26, 2026 | $6.35 | $6.57 | $6.35 | $6.40 | $-0.06 | -0.92% | 10,278 | $6.35 | $6.35 $6.57 |
| Aug 25, 2026 | $6.30 | $6.46 | $6.12 | $6.45 | +$0.25 | +4.09% | 15,906 | $6.29 | $6.12 $6.46 |
| Aug 24, 2026 | $6.11 | $6.39 | $5.94 | $6.20 | $-0.03 | -0.43% | 11,764 | $6.08 | $5.94 $6.39 |
| Aug 21, 2026 | $6.48 | $6.57 | $6.12 | $6.23 | +$5.52 | +774.23% | 12,099 | $6.36 | $6.12 $6.57 |