Dark

ARTLW
Artelo Biosciences, Inc. Warrant
stock NASDAQ

Inactive

Jun 17, 2024

0.0056USD+9.804%(+0.0005)29,400

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-17	0.005600	0.006000	0.005200	0.005600	+9.804%	29,400	0.000%
2024-06-14	0.006100	0.006100	0.005100	0.005100	-27.143%	4,573	+9.804%
2024-06-13	0.006000	0.007000	0.006000	0.007000	+22.807%	6,195	-20.000%
2024-06-12	0.010000	0.010000	0.005700	0.005700	-43.564%	29,869	-1.754%
2024-06-11	0.010100	0.010100	0.010100	0.010100	-29.371%	5,000	-44.554%
2024-06-10	0.010100	0.014300	0.010100	0.014300	+43.000%	4,700	-60.839%
2024-06-07	0.010000	0.010000	0.010000	0.010000	-23.664%	4,497	-44.000%
2024-06-04	0.013200	0.015000	0.010000	0.013100	-30.319%	18,575	-57.252%
2024-06-03	0.018800	0.018800	0.018800	0.018800	-1.053%	199	-70.213%
2024-05-30	0.019000	0.019100	0.019000	0.019000	+9.827%	13,250	-70.526%
2024-05-29	0.015000	0.017400	0.015000	0.017300	+34.109%	1,855	-67.630%
2024-05-28	0.011000	0.015000	0.011000	0.012900	+26.471%	4,834	-56.589%
2024-05-24	0.010000	0.013000	0.010000	0.010200	+2.000%	3,653	-45.098%
2024-05-23	0.010000	0.010000	0.010000	0.010000	-9.132%	700	-44.000%
2024-05-22	0.010000	0.011005	0.010000	0.011005	+8.960%	2,036	-49.114%
2024-05-21	0.010000	0.010100	0.010000	0.010100	+1.000%	13,825	-44.554%
2024-05-20	0.015400	0.015400	0.010000	0.010000	-35.484%	15,188	-44.000%
2024-05-16	0.015500	0.015500	0.015500	0.015500	+28.099%	1,000	-63.871%
2024-05-14	0.012100	0.012100	0.012100	0.012100	0.000%	500	-53.719%
2024-05-10	0.017400	0.017400	0.012000	0.012100	0.000%	2,362	-53.719%
2024-05-08	0.015600	0.015600	0.012100	0.012100	+0.833%	434	-53.719%
2024-05-06	0.012000	0.012000	0.012000	0.012000	+0.840%	500	-53.333%
2024-05-03	0.017500	0.017500	0.011800	0.011900	-38.342%	10,200	-52.941%
2024-05-02	0.019300	0.019300	0.019300	0.019300	+29.530%	450	-70.984%
2024-05-01	0.014800	0.014900	0.014800	0.014900	+26.271%	1,600	-62.416%
2024-04-25	0.015601	0.015601	0.011800	0.011800	-40.102%	712	-52.542%
2024-04-24	0.015200	0.019700	0.011800	0.019700	+68.376%	706	-71.574%
2024-04-22	0.011700	0.011700	0.011700	0.011700	+0.862%	139	-52.137%
2024-04-19	0.011600	0.011600	0.011600	0.011600	-50.638%	452	-51.724%
2024-04-18	0.016500	0.023500	0.011300	0.023500	+45.062%	11,258	-76.170%
2024-04-08	0.016200	0.016200	0.016200	0.016200	+0.621%	5,000	-65.432%
2024-04-03	0.016100	0.016200	0.016100	0.016100	+0.293%	2,300	-65.217%
2024-03-28	0.016300	0.016300	0.016053	0.016053	-0.907%	997	-65.116%
2024-03-27	0.020900	0.024000	0.016200	0.016200	-18.182%	3,369	-65.432%
2024-03-26	0.026349	0.032700	0.016100	0.019800	+30.263%	3,021	-71.717%
2024-03-25	0.025301	0.025301	0.015179	0.015200	-39.329%	8,581	-63.158%
2024-03-22	0.034600	0.034600	0.025000	0.025053	-16.490%	6,999	-77.647%
2024-03-21	0.030000	0.034800	0.015000	0.030000	0.000%	14,832	-81.333%
2024-03-20	0.029900	0.030000	0.021000	0.030000	+0.671%	3,900	-81.333%
2024-03-19	0.040000	0.040000	0.011200	0.029800	-21.579%	24,359	-81.208%
2024-03-18	0.014300	0.099900	0.014300	0.038000	+96.891%	21,649	-85.263%
2024-03-12	0.011100	0.019300	0.011000	0.019300	+73.874%	6,000	-70.984%
2024-03-08	0.016000	0.016000	0.011100	0.011100	-26.000%	10,000	-49.550%
2024-03-06	0.015000	0.015000	0.015000	0.015000	0.000%	100	-62.667%
2024-03-05	0.015000	0.015000	0.015000	0.015000	+4.895%	100	-62.667%
2024-02-23	0.014300	0.014300	0.014300	0.014300	+23.276%	101	-60.839%
2024-02-22	0.014100	0.015000	0.011000	0.011600	-22.667%	15,129	-51.724%
2024-02-21	0.028800	0.028800	0.015000	0.015000	-1.316%	6,228	-62.667%
2024-02-14	0.015200	0.015200	0.015200	0.015200	+1.333%	1,750	-63.158%
2024-02-08	0.015100	0.015200	0.015000	0.015000	+6.383%	2,800	-62.667%
2024-01-30	0.021000	0.021000	0.014100	0.014100	-41.250%	22,862	-60.284%
2024-01-24	0.024000	0.024000	0.024000	0.024000	+13.744%	399	-76.667%
2024-01-23	0.021000	0.021100	0.021000	0.021100	+0.476%	1,000	-73.460%
2024-01-22	0.020100	0.021000	0.020100	0.021000	-18.224%	814	-73.333%
2024-01-19	0.025680	0.025680	0.025680	0.025680	+35.315%	400	-78.193%
2024-01-18	0.018900	0.019000	0.018900	0.018978	+4.851%	924	-70.492%
2024-01-17	0.018100	0.018100	0.018100	0.018100	+60.177%	100	-69.061%
2024-01-12	0.039800	0.069000	0.010000	0.011300	-53.878%	63,555	-50.442%
2024-01-11	0.039800	0.039800	0.024500	0.024500	-30.000%	2,500	-77.143%
2024-01-09	0.036000	0.039000	0.035000	0.035000	-2.507%	3,087	-84.000%
2024-01-08	0.035900	0.035900	0.035900	0.035900	-9.799%	61	-84.401%
2024-01-05	0.039800	0.039800	0.039800	0.039800	+41.632%	4,000	-85.930%
2024-01-04	0.028000	0.028101	0.028000	0.028101	+0.361%	847	-80.072%
2024-01-03	0.028000	0.028000	0.028000	0.028000	-29.825%	256	-80.000%
2023-12-29	0.039900	0.039900	0.039900	0.039900	+89.100%	117	-85.965%
2023-12-28	0.019600	0.034100	0.019600	0.021100	+39.735%	8,365	-73.460%
2023-12-26	0.020000	0.020000	0.015100	0.015100	-36.017%	1,900	-62.914%
2023-12-22	0.023600	0.023600	0.023600	0.023600	-5.976%	400	-76.271%
2023-12-21	0.025100	0.025100	0.025100	0.025100	-58.097%	300	-77.689%
2023-12-20	0.069000	0.069000	0.015100	0.059900	+340.441%	2,220	-90.651%
2023-12-19	0.050090	0.068900	0.013600	0.013600	-72.854%	9,400	-58.824%
2023-12-18	0.050200	0.050200	0.050100	0.050100	-27.286%	1,151	-88.822%
2023-12-15	0.065000	0.068900	0.065000	0.068900	-1.006%	1,497	-91.872%
2023-12-14	0.069600	0.069600	0.069600	0.069600	-2.194%	130	-91.954%
2023-12-12	0.089000	0.149800	0.025100	0.071161	-28.768%	27,411	-92.131%
2023-12-11	0.007200	0.123400	0.007200	0.099900	+304.453%	22,784	-94.394%
2023-12-06	0.020200	0.025151	0.020200	0.024700	+298.387%	14,044	-77.328%
2023-12-04	0.006200	0.006200	0.006200	0.006200	-69.154%	100	-9.677%
2023-12-01	0.010200	0.020100	0.005000	0.020100	+97.059%	35,531	-72.139%
2023-11-30	0.010200	0.020100	0.010200	0.010200	-2.857%	400	-45.098%
2023-11-28	0.010500	0.010500	0.010200	0.010500	-0.943%	5,178	-46.667%
2023-11-27	0.010500	0.010600	0.010500	0.010600	+3.922%	1,100	-47.170%
2023-11-21	0.015000	0.015000	0.010100	0.010200	-49.505%	5,532	-45.098%
2023-11-20	0.020200	0.020200	0.020200	0.020200	+1.000%	1,000	-72.277%
2023-11-15	0.020100	0.020100	0.020000	0.020000	-0.498%	3,047	-72.000%
2023-11-14	0.020200	0.020200	0.020100	0.020100	0.000%	400	-72.139%
2023-11-13	0.020100	0.020100	0.020100	0.020100	-2.427%	100	-72.139%
2023-11-08	0.020800	0.020800	0.020600	0.020600	0.000%	8,000	-72.816%
2023-11-07	0.040000	0.040000	0.020000	0.020600	-35.826%	5,311	-72.816%
2023-11-06	0.032000	0.032100	0.032000	0.032100	-0.311%	600	-82.555%
2023-10-23	0.032100	0.032200	0.032100	0.032200	+0.312%	400	-82.609%
2023-10-20	0.032100	0.032100	0.032100	0.032100	0.000%	5,344	-82.555%
2023-10-19	0.040000	0.040000	0.032000	0.032100	-19.750%	10,800	-82.555%
2023-10-16	0.040000	0.040000	0.040000	0.040000	0.000%	228	-86.000%
2023-10-09	0.040000	0.040000	0.040000	0.040000	0.000%	100	-86.000%
2023-10-06	0.040000	0.040000	0.040000	0.040000	0.000%	834	-86.000%
2023-10-04	0.040000	0.040000	0.035100	0.040000	+4.167%	790	-86.000%
2023-09-26	0.035200	0.038400	0.035200	0.038400	+8.782%	600	-85.417%
2023-09-19	0.035200	0.035300	0.035200	0.035300	-12.652%	200	-84.136%
2023-09-14	0.040413	0.040413	0.040413	0.040413	+9.818%	481	-86.143%
2023-09-12	0.036800	0.052099	0.036800	0.036800	+4.843%	610	-84.783%
2023-09-11	0.065200	0.065200	0.035100	0.035100	-64.900%	2,665	-84.046%
2023-09-07	0.089000	0.100000	0.089000	0.100000	+46.199%	7,137	-94.400%
2023-09-06	0.058500	0.069400	0.058500	0.068400	+95.429%	1,595	-91.813%
2023-08-31	0.031100	0.035000	0.031100	0.035000	-12.500%	1,654	-84.000%
2023-08-28	0.040000	0.040000	0.040000	0.040000	-37.500%	221	-86.000%
2023-08-23	0.080000	0.080000	0.031000	0.064000	-25.840%	4,375	-91.250%
2023-08-14	0.091800	0.092000	0.086300	0.086300	+7.875%	18,319	-93.511%
2023-08-10	0.075000	0.085950	0.075000	0.080000	+6.667%	12,595	-93.000%
2023-08-07	0.059500	0.075000	0.059500	0.075000	+25.209%	600	-92.533%
2023-07-25	0.059900	0.060100	0.059900	0.059900	+15.412%	4,949	-90.651%
2023-07-24	0.051901	0.051901	0.051901	0.051901	+29.258%	200	-89.210%
2023-07-21	0.050000	0.054400	0.040150	0.040153	-19.694%	5,300	-86.053%
2023-07-19	0.050000	0.050000	0.050000	0.050000	+13.122%	600	-88.800%
2023-07-11	0.044200	0.044200	0.044200	0.044200	-12.648%	745	-87.330%
2023-07-07	0.062400	0.062400	0.050600	0.050600	-44.396%	1,002	-88.933%
2023-06-21	0.055100	0.091000	0.055100	0.091000	+1.111%	3,212	-93.846%
2023-06-15	0.088500	0.096151	0.044200	0.090000	-9.729%	16,016	-93.778%
2023-06-14	0.210000	0.210000	0.031000	0.099700	+145.567%	41,219	-94.383%
2023-06-13	0.040100	0.040600	0.040100	0.040600	-58.144%	1,406	-86.207%
2023-05-25	0.097000	0.097000	0.097000	0.097000	+0.207%	433	-94.227%
2023-05-23	0.096800	0.096800	0.096800	0.096800	+48.923%	100	-94.215%
2023-05-22	0.065000	0.065000	0.065000	0.065000	+14.236%	1,000	-91.385%
2023-05-18	0.056900	0.056900	0.056900	0.056900	-27.516%	989	-90.158%
2023-05-15	0.078500	0.078500	0.078500	0.078500	+20.584%	687	-92.866%
2023-05-08	0.065100	0.065100	0.065100	0.065100	+14.613%	1,541	-91.398%
2023-05-05	0.074500	0.074500	0.056800	0.056800	-23.758%	3,992	-90.141%
2023-05-04	0.040100	0.074500	0.040100	0.074500	+86.250%	1,912	-92.483%
2023-05-01	0.038100	0.040000	0.038100	0.040000	-27.273%	4,500	-86.000%
2023-04-27	0.055000	0.055000	0.055000	0.055000	0.000%	4,499	-89.818%
2023-04-26	0.055000	0.055000	0.055000	0.055000	-2.135%	1,088	-89.818%
2023-04-19	0.062700	0.062700	0.055100	0.056200	+6.038%	556	-90.036%
2023-04-17	0.099800	0.104400	0.053000	0.053000	-26.593%	1,303	-89.434%
2023-04-14	0.055000	0.072200	0.051700	0.072200	-33.761%	3,982	-92.244%
2023-04-13	0.109000	0.109000	0.109000	0.109000	0.000%	234	-94.862%
2023-04-11	0.086400	0.109000	0.086400	0.109000	+112.891%	2,800	-94.862%
2023-04-06	0.051200	0.051200	0.051200	0.051200	-44.667%	135	-89.063%
2023-04-04	0.076400	0.097499	0.070100	0.092530	+32.564%	924	-93.948%
2023-03-31	0.058600	0.098900	0.058600	0.069800	+38.218%	13,524	-91.977%
2023-03-30	0.051800	0.051800	0.050500	0.050500	+26.250%	207	-88.911%
2023-03-29	0.031000	0.045400	0.031000	0.040000	-30.556%	14,501	-86.000%
2023-03-28	0.065000	0.065000	0.035300	0.057600	-21.633%	4,913	-90.278%
2023-03-27	0.073500	0.073500	0.073500	0.073500	+5.000%	217	-92.381%
2023-03-23	0.081800	0.081800	0.070000	0.070000	+7.692%	911	-92.000%
2023-03-22	0.050100	0.108800	0.050100	0.065000	+18.182%	6,803	-91.385%
2023-03-21	0.062000	0.070400	0.037600	0.055000	-8.333%	5,021	-89.818%
2023-03-20	0.108700	0.108700	0.036200	0.060000	-20.107%	6,338	-90.667%
2023-03-17	0.075888	0.109000	0.036300	0.075100	-31.101%	4,861	-92.543%
2023-03-15	0.109000	0.109000	0.109000	0.109000	+21.111%	15,000	-94.862%
2023-03-14	0.090000	0.090000	0.090000	0.090000	0.000%	628	-93.778%
2023-03-10	0.108400	0.108400	0.090000	0.090000	-17.279%	9,398	-93.778%
2023-03-09	0.108800	0.108800	0.108800	0.108800	-1.091%	103	-94.853%
2023-03-07	0.075000	0.110000	0.075000	0.110000	+83.333%	2,198	-94.909%
2023-03-06	0.060000	0.060000	0.060000	0.060000	0.000%	101	-90.667%
2023-03-03	0.050000	0.060200	0.050000	0.060000	+20.000%	10,962	-90.667%
2023-03-02	0.049400	0.050000	0.049400	0.050000	+57.233%	900	-88.800%
2023-03-01	0.060000	0.060000	0.031600	0.031800	+3.247%	4,641	-82.390%
2023-02-16	0.030500	0.034600	0.030500	0.030800	-48.667%	1,696	-81.818%
2023-02-13	0.032800	0.060000	0.032800	0.060000	+98.675%	4,378	-90.667%
2023-02-09	0.030200	0.030200	0.030200	0.030200	-24.500%	420	-81.457%
2023-02-06	0.040000	0.040000	0.040000	0.040000	-0.498%	150	-86.000%
2023-02-01	0.050000	0.050000	0.040100	0.040200	-19.600%	10,690	-86.070%
2023-01-30	0.060600	0.060600	0.050000	0.050000	-37.500%	6,150	-88.800%
2023-01-24	0.070000	0.080000	0.070000	0.080000	+2.960%	15,000	-93.000%
2023-01-19	0.059800	0.077700	0.059800	0.077700	+94.250%	5,140	-92.793%
2023-01-17	0.040000	0.040000	0.040000	0.040000	-33.333%	100	-86.000%
2023-01-12	0.060000	0.060000	0.060000	0.060000	+14.231%	900	-90.667%
2023-01-11	0.060000	0.060000	0.052525	0.052525	-12.312%	630	-89.338%
2023-01-10	0.060000	0.060000	0.059900	0.059900	+0.002%	1,550	-90.651%
2023-01-06	0.059899	0.059899	0.059899	0.059899	+19.798%	1,000	-90.651%
2023-01-05	0.050000	0.050000	0.050000	0.050000	+25.000%	400	-88.800%
2022-12-30	0.041500	0.041500	0.040000	0.040000	-11.111%	2,500	-86.000%
2022-12-27	0.060000	0.060000	0.045000	0.045000	-10.000%	640	-87.556%
2022-12-23	0.060000	0.060000	0.050000	0.050000	-0.398%	2,500	-88.800%
2022-12-22	0.045100	0.050200	0.045100	0.050200	+11.308%	6,200	-88.845%
2022-12-21	0.050000	0.050000	0.045000	0.045100	-10.338%	4,007	-87.583%
2022-12-19	0.050200	0.050300	0.050200	0.050300	+0.199%	3,200	-88.867%
2022-12-16	0.050200	0.050300	0.050200	0.050200	+0.200%	3,930	-88.845%
2022-12-15	0.050100	0.050100	0.050100	0.050100	+0.200%	250	-88.822%
2022-12-13	0.050000	0.050000	0.050000	0.050000	-0.400%	7,701	-88.800%
2022-12-12	0.050201	0.050201	0.050201	0.050201	+0.402%	210	-88.845%
2022-12-09	0.050000	0.050000	0.050000	0.050000	-58.333%	300	-88.800%
2022-12-08	0.109000	0.120000	0.090000	0.120000	+10.193%	8,762	-95.333%
2022-12-07	0.110100	0.110100	0.108900	0.108900	-9.250%	200	-94.858%
2022-12-06	0.101001	0.120000	0.101001	0.120000	+20.000%	2,800	-95.333%
2022-12-05	0.053400	0.100000	0.053400	0.100000	+25.000%	4,499	-94.400%
2022-12-02	0.100000	0.147500	0.050200	0.080000	-27.273%	14,403	-93.000%
2022-12-01	0.110000	0.110000	0.110000	0.110000	+22.222%	1,970	-94.909%
2022-11-30	0.090000	0.090000	0.090000	0.090000	-18.182%	1,105	-93.778%
2022-11-28	0.110000	0.110000	0.110000	0.110000	+10.000%	100	-94.909%
2022-11-22	0.093400	0.100000	0.093400	0.100000	0.000%	1,612	-94.400%
2022-11-21	0.100000	0.100000	0.100000	0.100000	-9.091%	1,000	-94.400%
2022-11-18	0.110000	0.110000	0.110000	0.110000	0.000%	1,500	-94.909%
2022-11-17	0.060000	0.136700	0.060000	0.110000	+34.146%	9,368	-94.909%
2022-11-16	0.076300	0.134800	0.056200	0.082000	+2.372%	3,605	-93.171%
2022-11-15	0.080100	0.085700	0.080000	0.080100	-18.014%	2,646	-93.009%
2022-11-14	0.148700	0.148700	0.097700	0.097700	-34.605%	600	-94.268%
2022-11-11	0.110000	0.149400	0.109900	0.149400	+44.208%	1,206	-96.252%
2022-11-10	0.100000	0.103600	0.100000	0.103600	+59.877%	1,000	-94.595%
2022-11-01	0.064800	0.064800	0.064800	0.064800	-19.001%	150	-91.358%
2022-10-27	0.080001	0.080001	0.080001	0.080001	-8.361%	300	-93.000%
2022-10-26	0.059500	0.087300	0.059500	0.087300	+74.600%	11,001	-93.585%
2022-10-24	0.050101	0.050101	0.050000	0.050000	-0.200%	1,000	-88.800%
2022-10-20	0.050100	0.050100	0.050100	0.050100	-16.500%	300	-88.822%
2022-10-18	0.069700	0.070000	0.050000	0.060000	-39.698%	22,045	-90.667%
2022-10-17	0.069700	0.099500	0.069700	0.099500	0.000%	1,029	-94.372%
2022-10-14	0.099500	0.099500	0.099500	0.099500	-0.400%	355	-94.372%
2022-10-13	0.049700	0.099900	0.049700	0.099900	-23.035%	4,302	-94.394%
2022-10-12	0.129800	0.129800	0.129800	0.129800	+107.018%	143	-95.686%
2022-10-11	0.073500	0.073600	0.035600	0.062700	-40.286%	1,202	-91.069%
2022-10-06	0.087100	0.105000	0.087100	0.105000	-15.527%	200	-94.667%
2022-10-05	0.074400	0.124300	0.042500	0.124300	+77.318%	7,135	-95.495%
2022-09-28	0.070000	0.070100	0.070000	0.070100	-28.451%	400	-92.011%
2022-09-26	0.097975	0.097975	0.097975	0.097975	-2.026%	347	-94.284%
2022-09-22	0.100000	0.100101	0.100000	0.100001	+0.001%	7,254	-94.400%
2022-09-21	0.100000	0.100000	0.100000	0.100000	-0.100%	10,389	-94.400%
2022-09-20	0.100000	0.100100	0.100000	0.100100	-23.000%	8,421	-94.406%
2022-09-16	0.124900	0.130000	0.123945	0.130000	0.000%	1,266	-95.692%
2022-09-15	0.130000	0.130000	0.130000	0.130000	-7.143%	183	-95.692%
2022-09-13	0.150000	0.150000	0.140000	0.140000	+47.368%	3,472	-96.000%
2022-09-12	0.100000	0.100000	0.095000	0.095000	0.000%	575	-94.105%
2022-09-07	0.089000	0.100000	0.084500	0.095000	+13.095%	15,275	-94.105%
2022-09-06	0.089000	0.089000	0.080000	0.084000	+8.949%	1,685	-93.333%
2022-09-02	0.120000	0.120000	0.077100	0.077100	-29.909%	1,605	-92.737%
2022-09-01	0.110000	0.110000	0.110000	0.110000	-14.263%	200	-94.909%
2022-08-30	0.100000	0.128300	0.099000	0.128300	+60.576%	14,737	-95.635%
2022-08-29	0.090000	0.090101	0.079900	0.079900	-11.321%	5,402	-92.991%
2022-08-26	0.095001	0.095001	0.090000	0.090100	0.000%	9,502	-93.785%
2022-08-25	0.100101	0.100101	0.090100	0.090100	-18.091%	5,461	-93.785%
2022-08-24	0.120000	0.120001	0.110000	0.110000	-21.429%	1,199	-94.909%
2022-08-22	0.148000	0.148000	0.140000	0.140000	-6.667%	836	-96.000%
2022-08-19	0.150000	0.150000	0.150000	0.150000	+15.119%	5,969	-96.267%
2022-08-18	0.131550	0.150000	0.130300	0.130300	-27.611%	7,611	-95.702%
2022-08-17	0.280000	0.280000	0.112000	0.180000	-35.714%	50,944	-96.889%
2022-08-16	0.110000	0.420000	0.110000	0.280000	+168.199%	229,107	-98.000%
2022-08-15	0.094500	0.104400	0.094200	0.104400	+60.615%	23,222	-94.636%
2022-08-12	0.075200	0.100100	0.060000	0.065000	-18.033%	40,795	-91.385%
2022-08-11	0.065001	0.090000	0.060000	0.079300	+22.755%	7,192	-92.938%
2022-08-10	0.090000	0.090000	0.034900	0.064600	+27.668%	15,547	-91.331%
2022-08-09	0.060000	0.060000	0.050500	0.050600	-22.154%	7,736	-88.933%
2022-08-05	0.065000	0.065000	0.065000	0.065000	+8.333%	1,061	-91.385%
2022-08-04	0.059799	0.070600	0.059799	0.060000	-39.819%	5,181	-90.667%
2022-08-03	0.099700	0.099700	0.099700	0.099700	+42.225%	228	-94.383%
2022-08-02	0.070100	0.073900	0.070100	0.070100	-5.270%	4,404	-92.011%
2022-08-01	0.073800	0.074000	0.069500	0.074000	+0.135%	10,371	-92.432%
2022-07-28	0.060000	0.073900	0.060000	0.073900	-1.467%	2,500	-92.422%
2022-07-27	0.075000	0.075000	0.075000	0.075000	-5.660%	164	-92.533%
2022-07-21	0.079500	0.079500	0.079500	0.079500	+11.814%	501	-92.956%
2022-07-20	0.071100	0.071100	0.071100	0.071100	+18.698%	1,000	-92.124%
2022-07-19	0.059900	0.059900	0.059900	0.059900	-12.936%	1,200	-90.651%
2022-07-18	0.050600	0.068900	0.050600	0.068800	-1.714%	3,006	-91.860%
2022-07-15	0.070000	0.070000	0.070000	0.070000	-0.144%	3,800	-92.000%
2022-07-14	0.070101	0.070101	0.070101	0.070101	-6.532%	891	-92.012%
2022-07-13	0.079500	0.108500	0.075000	0.075000	-5.779%	10,058	-92.533%
2022-07-12	0.079300	0.079600	0.079300	0.079600	+57.002%	10,006	-92.965%
2022-07-11	0.050700	0.050700	0.050700	0.050700	-20.905%	100	-88.955%
2022-07-07	0.064100	0.064100	0.064100	0.064100	+26.931%	300	-91.264%
2022-07-06	0.050500	0.050500	0.050500	0.050500	-0.198%	600	-88.911%
2022-07-05	0.050600	0.050600	0.050600	0.050600	-0.197%	280	-88.933%
2022-07-01	0.050700	0.050700	0.050700	0.050700	+0.198%	600	-88.955%
2022-06-29	0.080000	0.080000	0.050600	0.050600	-36.750%	8,620	-88.933%
2022-06-28	0.071000	0.080000	0.071000	0.080000	+58.416%	10,000	-93.000%
2022-06-27	0.060000	0.074799	0.050500	0.050500	-16.391%	21,222	-88.911%
2022-06-24	0.063000	0.063000	0.060000	0.060400	-32.889%	23,327	-90.728%
2022-06-21	0.090000	0.090000	0.090000	0.090000	+22.117%	2,600	-93.778%
2022-06-17	0.063100	0.073700	0.063100	0.073700	+13.559%	1,800	-92.402%
2022-06-16	0.065100	0.065100	0.063100	0.064900	-0.154%	13,019	-91.371%
2022-06-15	0.065000	0.065000	0.065000	0.065000	-31.579%	5,300	-91.385%
2022-06-14	0.095000	0.095000	0.095000	0.095000	-4.523%	270	-94.105%
2022-06-09	0.099500	0.099500	0.099500	0.099500	+3.754%	100	-94.372%
2022-06-08	0.099900	0.099900	0.070600	0.095900	-4.004%	6,197	-94.161%
2022-06-02	0.099900	0.099900	0.099900	0.099900	-0.100%	201	-94.394%
2022-05-31	0.100000	0.100000	0.100000	0.100000	+0.201%	400	-94.400%
2022-05-27	0.100000	0.100000	0.099799	0.099799	+52.832%	2,005	-94.389%
2022-05-26	0.065300	0.065300	0.065300	0.065300	-34.635%	321	-91.424%
2022-05-19	0.099500	0.099900	0.099500	0.099900	+58.571%	2,000	-94.394%
2022-05-18	0.099599	0.099599	0.063000	0.063000	-1.869%	2,050	-91.111%
2022-05-13	0.064200	0.064200	0.064200	0.064200	+1.905%	100	-91.277%
2022-05-11	0.100000	0.100000	0.063000	0.063000	-37.438%	3,750	-91.111%
2022-05-10	0.070000	0.100700	0.070000	0.100700	+59.841%	2,450	-94.439%
2022-05-09	0.063000	0.063000	0.063000	0.063000	-28.814%	250	-91.111%
2022-05-06	0.088500	0.089317	0.088500	0.088500	-20.699%	13,808	-93.672%
2022-05-05	0.090000	0.111600	0.090000	0.111600	+23.862%	200	-94.982%
2022-04-27	0.090100	0.090100	0.090100	0.090100	+12.625%	900	-93.785%
2022-04-26	0.070000	0.080000	0.070000	0.080000	-3.382%	2,100	-93.000%
2022-04-22	0.082800	0.082800	0.082800	0.082800	-17.200%	200	-93.237%
2022-04-21	0.093100	0.100000	0.093100	0.100000	+9.290%	423	-94.400%
2022-04-19	0.090201	0.091500	0.090201	0.091500	+2.925%	2,083	-93.880%
2022-04-18	0.111100	0.112100	0.062700	0.088900	-19.910%	28,754	-93.701%
2022-04-14	0.115000	0.118000	0.111000	0.111000	-13.953%	11,336	-94.955%
2022-04-13	0.150000	0.160000	0.115600	0.129000	-0.540%	155,050	-95.659%
2022-04-12	0.139200	0.139200	0.129700	0.129700	-13.476%	5,167	-95.682%
2022-04-11	0.139799	0.152600	0.139799	0.149900	+15.308%	2,076	-96.264%
2022-04-07	0.130000	0.130000	0.130000	0.130000	-0.231%	1,400	-95.692%
2022-04-06	0.130301	0.130301	0.130301	0.130301	-6.928%	200	-95.702%
2022-04-05	0.155200	0.155200	0.140000	0.140000	-9.910%	4,984	-96.000%
2022-04-01	0.155100	0.155400	0.149925	0.155400	+0.193%	2,000	-96.396%
2022-03-30	0.179800	0.179800	0.155100	0.155100	+20.889%	301	-96.389%
2022-03-28	0.128300	0.128300	0.128300	0.128300	-28.643%	437	-95.635%
2022-03-25	0.174600	0.179900	0.174600	0.179800	+2.217%	2,805	-96.885%
2022-03-24	0.168600	0.175900	0.143500	0.175900	+59.474%	3,353	-96.816%
2022-03-23	0.130800	0.130800	0.110300	0.110300	-44.517%	3,202	-94.923%
2022-03-22	0.198900	0.198900	0.198800	0.198800	+0.965%	4,469	-97.183%
2022-03-21	0.150000	0.197900	0.150000	0.196900	+50.535%	3,184	-97.156%
2022-03-11	0.119899	0.130800	0.119876	0.130800	+18.909%	4,740	-95.719%
2022-03-08	0.090700	0.110000	0.090700	0.110000	-31.164%	1,452	-94.909%
2022-03-07	0.159800	0.159800	0.159799	0.159800	+59.800%	300	-96.496%
2022-03-04	0.100000	0.100000	0.092299	0.100000	-0.695%	10,377	-94.400%
2022-03-03	0.120100	0.120100	0.100000	0.100700	-6.326%	1,218	-94.439%
2022-02-25	0.144000	0.198000	0.046900	0.107500	+18.916%	28,354	-94.791%
2022-02-24	0.100000	0.100000	0.090400	0.090400	+0.444%	668	-93.805%
2022-02-23	0.199000	0.199000	0.090000	0.090000	-28.000%	339	-93.778%
2022-02-22	0.125000	0.125000	0.125000	0.125000	-26.514%	208	-95.520%
2022-02-17	0.184450	0.184450	0.170000	0.170100	+0.059%	2,604	-96.708%
2022-02-16	0.170000	0.170000	0.170000	0.170000	+5.004%	482	-96.706%
2022-02-14	0.125000	0.198699	0.125000	0.161899	+7.861%	970	-96.541%
2022-02-11	0.198900	0.198900	0.150099	0.150099	-16.565%	2,170	-96.269%
2022-02-10	0.180000	0.180000	0.170100	0.179900	-10.050%	526	-96.887%
2022-02-08	0.200000	0.200000	0.200000	0.200000	+60.000%	15,017	-97.200%
2022-02-07	0.130000	0.130000	0.125000	0.125000	+3.993%	1,000	-95.520%
2022-02-04	0.120200	0.120200	0.120200	0.120200	-19.599%	818	-95.341%
2022-02-03	0.149500	0.149500	0.149500	0.149500	-11.643%	1,218	-96.254%
2022-01-26	0.154799	0.169200	0.154799	0.169200	+40.066%	667	-96.690%
2022-01-25	0.120800	0.120800	0.120800	0.120800	+0.583%	2,500	-95.364%
2022-01-24	0.120100	0.120100	0.120100	0.120100	-26.724%	100	-95.337%
2022-01-21	0.110200	0.163900	0.110200	0.163900	+2.438%	1,230	-96.583%
2022-01-20	0.130600	0.159999	0.130500	0.159999	-0.001%	1,100	-96.500%
2022-01-19	0.162000	0.162000	0.160000	0.160000	-16.230%	1,874	-96.500%
2022-01-18	0.165000	0.194050	0.165000	0.191000	+17.829%	366	-97.068%
2022-01-14	0.162100	0.162200	0.162100	0.162100	-1.159%	2,959	-96.545%
2022-01-12	0.164000	0.164000	0.164000	0.164000	+0.923%	132	-96.585%
2022-01-10	0.189850	0.189850	0.162500	0.162500	-4.412%	783	-96.554%
2022-01-07	0.183300	0.183300	0.170000	0.170000	-7.256%	8,289	-96.706%
2022-01-06	0.183300	0.183300	0.183300	0.183300	-11.192%	475	-96.945%
2022-01-03	0.212900	0.212900	0.206401	0.206401	+12.664%	480	-97.287%
2021-12-31	0.183300	0.183300	0.183200	0.183200	-0.055%	637	-96.943%
2021-12-30	0.183800	0.184000	0.183200	0.183300	+0.055%	2,700	-96.945%
2021-12-29	0.220000	0.224900	0.183200	0.183200	-0.489%	5,651	-96.943%
2021-12-28	0.209700	0.224900	0.184100	0.184100	-14.332%	4,201	-96.958%
2021-12-23	0.214900	0.214900	0.214900	0.214900	0.000%	153	-97.394%
2021-12-22	0.215000	0.215000	0.214900	0.214900	-2.229%	954	-97.394%
2021-12-21	0.209000	0.219900	0.209000	0.219800	+35.679%	1,211	-97.452%
2021-12-20	0.180000	0.180000	0.162000	0.162000	-19.902%	2,651	-96.543%
2021-12-17	0.202251	0.202251	0.202251	0.202251	+1.120%	120	-97.231%
2021-12-15	0.210100	0.227251	0.200010	0.200010	-4.802%	1,282	-97.200%
2021-12-13	0.200000	0.210100	0.200000	0.210100	+5.050%	965	-97.335%
2021-12-10	0.175000	0.200000	0.175000	0.200000	+11.111%	1,391	-97.200%
2021-12-09	0.161100	0.247000	0.161100	0.180000	-14.286%	2,325	-96.889%
2021-12-08	0.250000	0.250101	0.210000	0.210000	+21.246%	2,749	-97.333%
2021-12-07	0.173201	0.173201	0.173201	0.173201	+0.698%	200	-96.767%
2021-12-06	0.259900	0.259900	0.170800	0.172000	-3.695%	6,778	-96.744%
2021-12-03	0.240000	0.240000	0.170250	0.178600	-14.912%	16,031	-96.865%
2021-12-02	0.161900	0.209900	0.161700	0.209900	+10.126%	4,201	-97.332%
2021-12-01	0.174700	0.190600	0.174200	0.190600	+24.575%	609	-97.062%
2021-11-30	0.169900	0.184300	0.153000	0.153000	-4.554%	22,785	-96.340%
2021-11-29	0.164899	0.165000	0.160300	0.160300	-2.612%	5,926	-96.507%
2021-11-26	0.189500	0.189699	0.164600	0.164600	+7.441%	1,630	-96.598%
2021-11-24	0.200000	0.200000	0.153000	0.153200	-1.542%	2,161	-96.345%
2021-11-23	0.160000	0.200000	0.155100	0.155600	+1.699%	13,984	-96.401%
2021-11-22	0.208500	0.208500	0.150000	0.153000	-26.619%	12,881	-96.340%
2021-11-19	0.209600	0.210000	0.200000	0.208501	-0.666%	12,557	-97.314%
2021-11-18	0.180000	0.210000	0.180000	0.209899	-8.779%	40,143	-97.332%
2021-11-17	0.225000	0.230100	0.205000	0.230100	-6.425%	3,412	-97.566%
2021-11-16	0.249851	0.250000	0.220101	0.245900	+11.773%	2,887	-97.723%
2021-11-15	0.290000	0.290000	0.220000	0.220000	-8.600%	3,035	-97.455%
2021-11-12	0.299000	0.299000	0.230700	0.240700	+9.309%	6,420	-97.673%
2021-11-11	0.250200	0.250200	0.217000	0.220201	-8.668%	22,072	-97.457%
2021-11-10	0.279900	0.294951	0.210100	0.241100	-17.091%	12,796	-97.677%
2021-11-09	0.303000	0.306767	0.280000	0.290800	-4.279%	36,877	-98.074%
2021-11-08	0.271000	0.359000	0.271000	0.303800	-15.611%	63,610	-98.157%

.dark-mode .x3TsWV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x3TsWV{ color: #333333; background-color: white; border: 2px solid #333333; }ARTLWArtelo Biosciences, Inc. Warrantstock NASDAQ

ARTLW
Artelo Biosciences, Inc. Warrant
stock NASDAQ