Artelo Biosciences Inc. Common Stockのデータ

Artelo Biosciences Inc. Common Stockの基本情報

名前 Artelo Biosciences Inc. Common Stock
ティッカー ARTL
国 United States
上場年 nan
セクター Health Care

Artelo Biosciences Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.97 2.52 2.67 2.61 16305700.0 2.61
2021-02-12 3.67 2.5 2.88 2.66 252772400.0 2.66
2021-02-11 2.02 1.56 1.92 1.63 11510500.0 1.63
2021-02-10 2.13 1.5 1.51 1.82 26272700.0 1.82
2021-02-09 1.57 1.32 1.35 1.44 6933600.0 1.44
2021-02-08 1.38 1.18 1.2 1.28 4840300.0 1.28
2021-02-05 1.23 1.15 1.21 1.18 3682100.0 1.18
2021-02-04 1.32 1.23 1.31 1.24 3965400.0 1.24
2021-02-03 1.42 1.26 1.32 1.28 11471500.0 1.28
2021-02-02 1.73 1.23 1.72 1.25 66884000.0 1.25
2021-02-01 1.05 0.95 1.0 1.04 2355600.0 1.04
2021-01-29 1.02 0.9 0.97 0.96 1413000.0 0.96
2021-01-28 0.99 0.88 0.95 0.9 2761400.0 0.9
2021-01-27 1.03 0.96 1.0 0.98 2042400.0 0.98
2021-01-26 1.14 1.04 1.13 1.06 2172300.0 1.06
2021-01-25 1.23 1.04 1.18 1.14 3943400.0 1.14
2021-01-22 1.19 1.03 1.03 1.14 5815200.0 1.14
2021-01-21 1.04 0.96 1.02 1.01 1460400.0 1.01
2021-01-20 1.04 0.94 0.98 0.99 1991500.0 0.99
2021-01-19 0.98 0.9 0.96 0.94 2452600.0 0.94
2021-01-15 1.05 0.94 1.03 0.97 2158800.0 0.97
2021-01-14 1.05 0.95 0.96 1.01 2699200.0 1.01
2021-01-13 1.05 0.92 0.95 1.0 4948300.0 1.0
2021-01-12 0.99 0.94 0.95 0.96 1834900.0 0.96
2021-01-11 1.02 0.88 0.99 1.02 4245700.0 1.02
2021-01-08 1.24 1.0 1.13 1.05 7849900.0 1.05
2021-01-07 1.1 0.93 1.0 1.0 7902400.0 1.0
2021-01-06 1.05 0.84 0.88 0.89 9634900.0 0.89
2021-01-05 0.86 0.79 0.82 0.86 2424200.0 0.86
2021-01-04 0.87 0.75 0.76 0.83 5545100.0 0.83
2020-12-31 0.76 0.67 0.71 0.73 3062900.0 0.73
2020-12-30 0.72 0.64 0.65 0.7 2806600.0 0.7
2020-12-29 0.65 0.62 0.65 0.64 814900.0 0.64
2020-12-28 0.69 0.63 0.65 0.63 1490900.0 0.63
2020-12-24 0.7 0.62 0.7 0.65 1399500.0 0.65
2020-12-23 0.75 0.62 0.62 0.66 5085700.0 0.66
2020-12-22 0.63 0.61 0.62 0.62 508900.0 0.62
2020-12-21 0.66 0.59 0.59 0.63 1076600.0 0.63
2020-12-18 0.63 0.56 0.63 0.61 1435500.0 0.61
2020-12-17 0.66 0.6 0.65 0.62 1546200.0 0.62
2020-12-16 0.67 0.64 0.67 0.65 801000.0 0.65
2020-12-15 0.68 0.63 0.66 0.66 2062600.0 0.66
2020-12-14 0.67 0.62 0.64 0.66 1349500.0 0.66
2020-12-11 0.67 0.61 0.66 0.62 1330700.0 0.62
2020-12-10 0.71 0.63 0.65 0.65 4304800.0 0.65
2020-12-09 0.72 0.6 0.64 0.68 6643500.0 0.68
2020-12-08 0.63 0.6 0.63 0.61 929900.0 0.61
2020-12-07 0.63 0.59 0.62 0.62 1430700.0 0.62
2020-12-04 0.67 0.6 0.63 0.6 2357800.0 0.6
2020-12-03 0.67 0.59 0.67 0.62 4387800.0 0.62
2020-12-02 0.67 0.55 0.57 0.66 6181000.0 0.66
2020-12-01 0.6 0.56 0.6 0.57 1385100.0 0.57
2020-11-30 0.62 0.54 0.62 0.61 2690200.0 0.61
2020-11-27 0.62 0.55 0.56 0.6 2100000.0 0.6
2020-11-25 0.57 0.55 0.56 0.56 969800.0 0.56
2020-11-24 0.59 0.55 0.59 0.56 1904600.0 0.56
2020-11-23 0.58 0.51 0.57 0.58 3435100.0 0.58
2020-11-20 0.75 0.58 0.71 0.6 16200500.0 0.6
2020-11-19 0.61 0.56 0.57 0.58 3197000.0 0.58
2020-11-18 0.55 0.51 0.53 0.55 941500.0 0.55
2020-11-17 0.57 0.51 0.57 0.52 746300.0 0.52
2020-11-16 0.57 0.51 0.52 0.54 1718700.0 0.54
2020-11-13 0.54 0.51 0.52 0.52 377800.0 0.52
2020-11-12 0.55 0.5 0.5 0.53 751800.0 0.53
2020-11-11 0.52 0.5 0.51 0.52 431400.0 0.52
2020-11-10 0.52 0.49 0.5 0.51 744500.0 0.51
2020-11-09 0.59 0.51 0.57 0.52 1588500.0 0.52
2020-11-06 0.58 0.48 0.5 0.56 3171900.0 0.56
2020-11-05 0.54 0.49 0.52 0.49 944200.0 0.49
2020-11-04 0.55 0.51 0.52 0.52 844400.0 0.52
2020-11-03 0.53 0.48 0.49 0.51 917600.0 0.51
2020-11-02 0.49 0.45 0.47 0.48 516200.0 0.48
2020-10-30 0.49 0.46 0.49 0.46 598000.0 0.46
2020-10-29 0.51 0.48 0.49 0.5 894900.0 0.5
2020-10-28 0.56 0.47 0.56 0.52 1930300.0 0.52
2020-10-27 0.6 0.56 0.6 0.56 1236500.0 0.56
2020-10-26 0.62 0.56 0.57 0.59 2917400.0 0.59
2020-10-23 0.63 0.55 0.57 0.57 2807000.0 0.57
2020-10-22 0.59 0.54 0.57 0.58 2168800.0 0.58
2020-10-21 0.62 0.56 0.62 0.58 1988500.0 0.58
2020-10-20 0.63 0.6 0.63 0.6 860900.0 0.6
2020-10-19 0.63 0.6 0.62 0.63 1326000.0 0.63
2020-10-16 0.66 0.61 0.66 0.63 2135100.0 0.63
2020-10-15 0.66 0.59 0.61 0.65 10163100.0 0.65
2020-10-14 0.8 0.73 0.8 0.78 1411500.0 0.78
2020-10-13 0.83 0.77 0.83 0.8 446000.0 0.8
2020-10-12 0.84 0.8 0.82 0.8 370500.0 0.8
2020-10-09 0.89 0.76 0.77 0.86 2111500.0 0.86
2020-10-08 0.98 0.89 0.94 0.91 644800.0 0.91
2020-10-07 1.03 0.91 1.02 0.95 536000.0 0.95
2020-10-06 1.05 0.92 0.97 1.01 1152900.0 1.01
2020-10-05 1.49 0.83 0.85 1.09 15328000.0 1.09
2020-10-02 0.89 0.83 0.83 0.86 525200.0 0.86
2020-10-01 1.5 0.86 0.93 0.9 7212200.0 0.9
2020-09-30 1.0 0.82 0.86 0.99 1267900.0 0.99
2020-09-29 1.3 0.86 1.26 0.89 4525800.0 0.89
2020-09-28 0.82 0.73 0.73 0.8 106900.0 0.8
2020-09-25 0.77 0.71 0.71 0.71 30700.0 0.71
2020-09-24 0.76 0.69 0.74 0.71 299400.0 0.71
2020-09-23 0.85 0.75 0.82 0.8 107800.0 0.8
2020-09-22 0.86 0.75 0.82 0.8 82400.0 0.8
2020-09-21 0.87 0.81 0.87 0.86 59000.0 0.86
2020-09-18 0.89 0.83 0.87 0.85 48300.0 0.85
2020-09-17 0.9 0.86 0.86 0.88 21600.0 0.88
2020-09-16 0.93 0.86 0.89 0.9 96300.0 0.9
2020-09-15 0.93 0.84 0.89 0.88 179900.0 0.88
2020-09-14 0.95 0.82 0.94 0.88 158400.0 0.88
2020-09-11 0.99 0.88 0.94 0.89 159300.0 0.89
2020-09-10 1.06 0.92 1.05 0.94 249300.0 0.94
2020-09-09 1.06 0.9 0.9 1.04 461300.0 1.04
2020-09-08 0.97 0.68 0.72 0.9 1012400.0 0.9
2020-09-04 0.78 0.66 0.77 0.74 250500.0 0.74
2020-09-03 0.88 0.61 0.79 0.77 1321800.0 0.77
2020-09-02 0.88 0.66 0.84 0.8 516500.0 0.8
2020-09-01 1.03 0.84 0.94 0.93 883900.0 0.93
2020-08-31 1.01 0.93 0.97 0.96 238700.0 0.96
2020-08-28 1.03 0.93 0.96 0.99 362500.0 0.99
2020-08-27 1.03 0.92 1.0 0.98 774400.0 0.98
2020-08-26 1.3 0.88 0.88 1.1 6718600.0 1.1
2020-08-25 0.89 0.84 0.87 0.88 114000.0 0.88
2020-08-24 0.93 0.86 0.93 0.89 159600.0 0.89
2020-08-21 0.98 0.9 0.9 0.94 125600.0 0.94
2020-08-20 1.09 0.92 1.08 0.94 575600.0 0.94
2020-08-19 1.14 1.08 1.11 1.09 178000.0 1.09
2020-08-18 1.13 1.09 1.11 1.12 205900.0 1.12
2020-08-17 1.16 1.11 1.16 1.11 309500.0 1.11
2020-08-14 1.21 1.05 1.12 1.15 1852200.0 1.15
2020-08-13 1.27 1.11 1.24 1.13 891900.0 1.13
2020-08-12 1.41 1.17 1.2 1.23 3823500.0 1.23
2020-08-11 1.24 1.16 1.21 1.18 243400.0 1.18
2020-08-10 1.24 1.16 1.22 1.23 285100.0 1.23
2020-08-07 1.33 1.14 1.33 1.25 1185400.0 1.25
2020-08-06 1.33 1.16 1.22 1.25 997500.0 1.25
2020-08-05 1.23 1.17 1.17 1.2 68700.0 1.2
2020-08-04 1.19 1.12 1.15 1.17 91100.0 1.17
2020-08-03 1.18 1.15 1.16 1.17 42100.0 1.17
2020-07-31 1.17 1.13 1.15 1.15 60000.0 1.15
2020-07-30 1.19 1.1 1.1 1.17 103300.0 1.17
2020-07-29 1.14 1.1 1.11 1.11 96300.0 1.11
2020-07-28 1.16 1.09 1.16 1.13 110500.0 1.13
2020-07-27 1.18 1.11 1.17 1.13 88500.0 1.13
2020-07-24 1.21 1.14 1.17 1.15 64900.0 1.15
2020-07-23 1.24 1.17 1.21 1.19 63500.0 1.19
2020-07-22 1.27 1.2 1.23 1.2 111700.0 1.2
2020-07-21 1.25 1.21 1.25 1.25 119700.0 1.25
2020-07-20 1.25 1.15 1.24 1.2 158000.0 1.2
2020-07-17 1.31 1.19 1.28 1.25 289000.0 1.25
2020-07-16 1.35 1.08 1.11 1.28 1225200.0 1.28
2020-07-15 1.19 1.08 1.08 1.08 151900.0 1.08
2020-07-14 1.28 1.1 1.25 1.1 219200.0 1.1
2020-07-13 1.32 1.23 1.27 1.25 123100.0 1.25
2020-07-10 1.3 1.21 1.23 1.25 81700.0 1.25
2020-07-09 1.3 1.21 1.28 1.21 136600.0 1.21
2020-07-08 1.3 1.2 1.26 1.24 123000.0 1.24
2020-07-07 1.33 1.25 1.28 1.25 71700.0 1.25
2020-07-06 1.33 1.22 1.31 1.26 158300.0 1.26
2020-07-02 1.71 1.26 1.28 1.27 1547700.0 1.27
2020-07-01 1.32 1.21 1.21 1.25 100400.0 1.25
2020-06-30 1.3 1.08 1.24 1.21 203800.0 1.21
2020-06-29 1.37 1.24 1.27 1.25 302700.0 1.25
2020-06-26 1.39 1.25 1.35 1.3 110400.0 1.3
2020-06-25 1.4 1.31 1.36 1.34 60700.0 1.34
2020-06-24 1.42 1.31 1.42 1.39 98100.0 1.39
2020-06-23 1.45 1.33 1.45 1.41 107300.0 1.41
2020-06-22 1.55 1.34 1.55 1.39 186000.0 1.39
2020-06-19 1.62 1.46 1.54 1.5 375800.0 1.5
2020-06-18 1.62 1.26 1.38 1.52 1639600.0 1.52
2020-06-17 1.45 1.24 1.25 1.38 720700.0 1.38
2020-06-16 1.35 1.19 1.29 1.24 190500.0 1.24
2020-06-15 1.28 1.2 1.26 1.26 50300.0 1.26
2020-06-12 1.29 1.23 1.24 1.26 83700.0 1.26
2020-06-11 1.35 1.19 1.25 1.23 268100.0 1.23
2020-06-10 1.4 1.3 1.36 1.33 155800.0 1.33
2020-06-09 1.41 1.33 1.41 1.38 119100.0 1.38
2020-06-08 1.39 1.3 1.34 1.36 173000.0 1.36
2020-06-05 1.33 1.26 1.33 1.31 120200.0 1.31
2020-06-04 1.38 1.24 1.34 1.26 296200.0 1.26
2020-06-03 1.65 1.3 1.62 1.37 594200.0 1.37
2020-06-02 1.75 1.14 1.24 1.63 2625100.0 1.63
2020-06-01 1.26 1.2 1.26 1.2 65600.0 1.2
2020-05-29 1.37 1.14 1.37 1.28 305900.0 1.28
2020-05-28 1.59 1.3 1.45 1.33 922100.0 1.33
2020-05-27 1.46 1.22 1.3 1.43 226600.0 1.43
2020-05-26 1.36 1.16 1.3 1.32 92700.0 1.32
2020-05-22 1.3 1.18 1.22 1.3 51700.0 1.3
2020-05-21 1.25 1.12 1.21 1.21 14300.0 1.21
2020-05-20 1.32 1.15 1.26 1.19 22000.0 1.19
2020-05-19 1.28 1.08 1.18 1.22 91900.0 1.22
2020-05-18 1.2 1.13 1.18 1.17 45900.0 1.17
2020-05-15 1.23 1.1 1.1 1.2 32400.0 1.2
2020-05-14 1.24 1.03 1.24 1.1 65400.0 1.1
2020-05-13 1.3 1.2 1.3 1.22 45800.0 1.22
2020-05-12 1.58 1.18 1.36 1.22 318500.0 1.22
2020-05-11 1.39 1.33 1.33 1.35 20700.0 1.35
2020-05-08 1.37 1.27 1.33 1.31 38200.0 1.31
2020-05-07 1.45 1.28 1.43 1.37 52700.0 1.37
2020-05-06 1.5 1.33 1.33 1.33 78400.0 1.33
2020-05-05 1.38 1.3 1.36 1.32 60800.0 1.32
2020-05-04 1.55 1.15 1.22 1.27 209300.0 1.27
2020-05-01 1.3 1.15 1.27 1.18 24900.0 1.18
2020-04-30 1.27 1.11 1.27 1.18 31500.0 1.18
2020-04-29 1.25 1.14 1.14 1.25 35300.0 1.25
2020-04-28 1.28 1.13 1.28 1.15 21500.0 1.15
2020-04-27 1.3 1.15 1.16 1.21 42700.0 1.21
2020-04-24 1.19 1.14 1.18 1.15 15600.0 1.15
2020-04-23 1.34 1.15 1.2 1.19 66800.0 1.19
2020-04-22 1.6 1.08 1.08 1.19 287000.0 1.19
2020-04-21 1.16 1.03 1.16 1.07 44900.0 1.07
2020-04-20 1.36 1.1 1.35 1.18 75700.0 1.18
2020-04-17 1.29 1.1 1.13 1.16 73600.0 1.16
2020-04-16 1.26 1.1 1.18 1.13 75200.0 1.13
2020-04-15 1.25 1.08 1.17 1.17 128000.0 1.17
2020-04-14 1.98 1.05 1.25 1.38 2354600.0 1.38
2020-04-13 1.09 0.95 1.04 1.05 29900.0 1.05
2020-04-09 1.05 0.91 1.01 1.01 51300.0 1.01
2020-04-08 1.04 0.91 0.99 0.97 31700.0 0.97
2020-04-07 0.99 0.88 0.9 0.94 16200.0 0.94
2020-04-06 0.97 0.83 0.87 0.9 23800.0 0.9
2020-04-03 0.86 0.81 0.86 0.82 13200.0 0.82
2020-04-02 1.0 0.81 0.96 0.86 10600.0 0.86
2020-04-01 1.0 0.9 0.91 0.94 11000.0 0.94
2020-03-31 1.01 0.86 0.91 0.96 21900.0 0.96
2020-03-30 1.03 0.91 0.96 0.97 33100.0 0.97
2020-03-27 1.07 0.92 1.07 1.05 53700.0 1.05
2020-03-26 1.15 0.84 1.06 1.11 203000.0 1.11
2020-03-25 2.05 0.76 0.83 1.13 1540900.0 1.13
2020-03-24 0.94 0.8 0.91 0.88 61600.0 0.88
2020-03-23 0.95 0.78 0.86 0.93 111200.0 0.93
2020-03-20 0.9 0.61 0.71 0.78 202300.0 0.78
2020-03-19 0.74 0.67 0.68 0.67 9600.0 0.67
2020-03-18 0.72 0.65 0.68 0.67 25000.0 0.67
2020-03-17 0.7 0.65 0.69 0.66 8900.0 0.66
2020-03-16 0.79 0.69 0.74 0.69 27500.0 0.69
2020-03-13 0.9 0.73 0.86 0.84 48100.0 0.84
2020-03-12 0.98 0.8 0.98 0.85 58100.0 0.85
2020-03-11 1.07 1.01 1.04 1.01 17400.0 1.01
2020-03-10 1.1 1.0 1.05 1.09 36500.0 1.09
2020-03-09 1.2 0.96 1.19 1.0 79600.0 1.0
2020-03-06 1.38 1.06 1.15 1.2 101400.0 1.2
2020-03-05 1.37 1.14 1.17 1.15 14100.0 1.15
2020-03-04 1.28 1.12 1.21 1.16 23400.0 1.16
2020-03-03 1.41 1.17 1.41 1.2 39800.0 1.2
2020-03-02 1.46 1.08 1.08 1.34 147500.0 1.34
2020-02-28 1.19 0.96 1.07 1.07 58300.0 1.07
2020-02-27 1.21 1.07 1.1 1.14 64500.0 1.14
2020-02-26 1.3 1.22 1.28 1.23 16000.0 1.23
2020-02-25 1.48 1.21 1.43 1.3 62300.0 1.3
2020-02-24 1.49 1.41 1.47 1.48 25900.0 1.48
2020-02-21 1.5 1.4 1.5 1.49 28800.0 1.49
2020-02-20 1.64 1.5 1.51 1.5 45400.0 1.5
2020-02-19 1.66 1.51 1.64 1.58 32400.0 1.58
2020-02-18 1.67 1.51 1.58 1.57 79500.0 1.57