UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.24 +0.86 (+1.10%) GOLD FUTURES
2,316.70 -7.50 (-0.32%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,316.62 -1,103.94 (-2.19%)
Artelo Biosciences, Inc. (ARTL)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 1.2950 | 1.3261 | 1.2900 | 1.3261 | 1.3261 | 8,406 |
| 07 May 2024 | 1.3000 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 6,700 |
| 06 May 2024 | 1.3500 | 1.4030 | 1.3150 | 1.3200 | 1.3200 | 12,600 |
| 03 May 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 5,100 |
| 02 May 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 4,500 |
| 01 May 2024 | 1.3900 | 1.3900 | 1.2600 | 1.3000 | 1.3000 | 12,900 |
| 30 Apr 2024 | 1.3200 | 1.3760 | 1.2800 | 1.3760 | 1.3760 | 12,100 |
| 29 Apr 2024 | 1.3400 | 1.3700 | 1.3100 | 1.3300 | 1.3300 | 5,800 |
| 26 Apr 2024 | 1.3600 | 1.3600 | 1.3110 | 1.3400 | 1.3400 | 5,700 |
| 25 Apr 2024 | 1.3000 | 1.3640 | 1.3000 | 1.3400 | 1.3400 | 5,300 |
| 24 Apr 2024 | 1.3100 | 1.3420 | 1.2800 | 1.3420 | 1.3420 | 5,400 |
| 23 Apr 2024 | 1.3100 | 1.3400 | 1.2600 | 1.3100 | 1.3100 | 15,900 |
| 22 Apr 2024 | 1.3800 | 1.3800 | 1.2900 | 1.3000 | 1.3000 | 3,600 |
| 19 Apr 2024 | 1.3000 | 1.3900 | 1.2840 | 1.3150 | 1.3150 | 5,700 |
| 18 Apr 2024 | 1.3100 | 1.3550 | 1.2500 | 1.2800 | 1.2800 | 14,200 |
| 17 Apr 2024 | 1.4600 | 1.4600 | 1.2900 | 1.3150 | 1.3150 | 45,900 |
| 16 Apr 2024 | 1.4500 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 3,000 |
| 15 Apr 2024 | 1.5100 | 1.5100 | 1.4340 | 1.4340 | 1.4340 | 5,300 |
| 12 Apr 2024 | 1.5500 | 1.5700 | 1.5100 | 1.5250 | 1.5250 | 9,200 |
| 11 Apr 2024 | 1.4900 | 1.5790 | 1.4900 | 1.5790 | 1.5790 | 7,500 |
| 10 Apr 2024 | 1.5770 | 1.5770 | 1.5770 | 1.5770 | 1.5770 | 1,900 |
| 09 Apr 2024 | 1.5400 | 1.6000 | 1.5400 | 1.5800 | 1.5800 | 5,600 |
| 08 Apr 2024 | 1.5300 | 1.5700 | 1.5300 | 1.5700 | 1.5700 | 3,200 |
| 05 Apr 2024 | 1.4700 | 1.5750 | 1.4700 | 1.5490 | 1.5490 | 5,400 |
| 04 Apr 2024 | 1.5300 | 1.5500 | 1.5030 | 1.5310 | 1.5310 | 6,800 |
| 03 Apr 2024 | 1.4900 | 1.5300 | 1.4900 | 1.5200 | 1.5200 | 5,000 |
| 02 Apr 2024 | 1.5400 | 1.5400 | 1.4660 | 1.5000 | 1.5000 | 5,300 |
| 01 Apr 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5240 | 1.5240 | 7,800 |
| 28 Mar 2024 | 1.5100 | 1.5300 | 1.4700 | 1.4800 | 1.4800 | 16,100 |
| 27 Mar 2024 | 1.4770 | 1.4900 | 1.4400 | 1.4700 | 1.4700 | 11,000 |
| 26 Mar 2024 | 1.4100 | 1.4800 | 1.4100 | 1.4400 | 1.4400 | 28,500 |
| 25 Mar 2024 | 1.4500 | 1.5200 | 1.4500 | 1.5060 | 1.5060 | 5,400 |
| 22 Mar 2024 | 1.4620 | 1.5200 | 1.4620 | 1.5200 | 1.5200 | 4,000 |
| 21 Mar 2024 | 1.4500 | 1.5340 | 1.4500 | 1.5000 | 1.5000 | 23,300 |
| 20 Mar 2024 | 1.5000 | 1.7000 | 1.4300 | 1.4700 | 1.4700 | 110,500 |
| 19 Mar 2024 | 1.4400 | 1.5130 | 1.4300 | 1.5000 | 1.5000 | 6,400 |
| 18 Mar 2024 | 1.4600 | 1.5220 | 1.4300 | 1.4700 | 1.4700 | 19,700 |
| 15 Mar 2024 | 1.5300 | 1.5300 | 1.4400 | 1.4400 | 1.4400 | 15,900 |
| 14 Mar 2024 | 1.5000 | 1.5300 | 1.4400 | 1.5000 | 1.5000 | 26,800 |
| 13 Mar 2024 | 1.5050 | 1.5050 | 1.4500 | 1.4700 | 1.4700 | 16,800 |
| 12 Mar 2024 | 1.5200 | 1.6170 | 1.4640 | 1.5250 | 1.5250 | 11,500 |
| 11 Mar 2024 | 1.4900 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 2,600 |
| 08 Mar 2024 | 1.4700 | 1.5300 | 1.4500 | 1.4950 | 1.4950 | 5,100 |
| 07 Mar 2024 | 1.4500 | 1.4800 | 1.4000 | 1.4240 | 1.4240 | 12,300 |
| 06 Mar 2024 | 1.4700 | 1.5000 | 1.4500 | 1.4850 | 1.4850 | 6,600 |
| 05 Mar 2024 | 1.5000 | 1.5390 | 1.4600 | 1.4700 | 1.4700 | 6,200 |
| 04 Mar 2024 | 1.5450 | 1.5450 | 1.4600 | 1.4900 | 1.4900 | 8,600 |
| 01 Mar 2024 | 1.5220 | 1.5300 | 1.4500 | 1.5060 | 1.5060 | 22,900 |
| 29 Feb 2024 | 1.5200 | 1.6100 | 1.5200 | 1.5400 | 1.5400 | 6,400 |
| 28 Feb 2024 | 1.5500 | 1.6360 | 1.5500 | 1.5500 | 1.5500 | 6,700 |
| 27 Feb 2024 | 1.5000 | 1.6400 | 1.5000 | 1.5500 | 1.5500 | 9,100 |
| 26 Feb 2024 | 1.5000 | 1.6550 | 1.5000 | 1.5100 | 1.5100 | 27,300 |
| 23 Feb 2024 | 1.6700 | 1.6700 | 1.5500 | 1.5500 | 1.5500 | 17,400 |
| 22 Feb 2024 | 1.6180 | 1.7190 | 1.6180 | 1.6800 | 1.6800 | 51,500 |
| 21 Feb 2024 | 1.6400 | 1.6500 | 1.5980 | 1.6200 | 1.6200 | 14,500 |
| 20 Feb 2024 | 1.6500 | 1.6700 | 1.5940 | 1.6600 | 1.6600 | 5,300 |
| 16 Feb 2024 | 1.7230 | 1.7230 | 1.6400 | 1.6700 | 1.6700 | 8,100 |
| 15 Feb 2024 | 1.5500 | 1.7300 | 1.5500 | 1.7300 | 1.7300 | 30,400 |
| 14 Feb 2024 | 1.5200 | 1.7500 | 1.5200 | 1.6300 | 1.6300 | 76,900 |
| 13 Feb 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 7,200 |
| 12 Feb 2024 | 1.4100 | 1.5500 | 1.4100 | 1.5100 | 1.5100 | 40,700 |
| 09 Feb 2024 | 1.3900 | 1.4450 | 1.3900 | 1.4400 | 1.4400 | 4,800 |
| 08 Feb 2024 | 1.3900 | 1.4400 | 1.3900 | 1.4100 | 1.4100 | 26,700 |
| 07 Feb 2024 | 1.3800 | 1.4050 | 1.3800 | 1.3980 | 1.3980 | 2,900 |
| 06 Feb 2024 | 1.4070 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 5,200 |
| 05 Feb 2024 | 1.3400 | 1.4000 | 1.3200 | 1.4000 | 1.4000 | 9,600 |
| 02 Feb 2024 | 1.3800 | 1.4000 | 1.3510 | 1.3700 | 1.3700 | 13,100 |
| 01 Feb 2024 | 1.3860 | 1.4290 | 1.3400 | 1.3600 | 1.3600 | 23,500 |
| 31 Jan 2024 | 1.3700 | 1.4200 | 1.3650 | 1.4000 | 1.4000 | 10,300 |
| 30 Jan 2024 | 1.3800 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 3,700 |
| 29 Jan 2024 | 1.4400 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 6,100 |
| 26 Jan 2024 | 1.3700 | 1.4600 | 1.3700 | 1.4600 | 1.4600 | 3,400 |
| 25 Jan 2024 | 1.3920 | 1.4200 | 1.3600 | 1.3700 | 1.3700 | 4,800 |
| 24 Jan 2024 | 1.3900 | 1.4500 | 1.3600 | 1.3600 | 1.3600 | 19,400 |
| 23 Jan 2024 | 1.3900 | 1.4400 | 1.3700 | 1.3800 | 1.3800 | 8,700 |
| 22 Jan 2024 | 1.4300 | 1.4600 | 1.3800 | 1.3900 | 1.3900 | 15,200 |
| 19 Jan 2024 | 1.4400 | 1.4600 | 1.3600 | 1.4300 | 1.4300 | 28,800 |
| 18 Jan 2024 | 1.5300 | 1.5300 | 1.4150 | 1.4200 | 1.4200 | 22,000 |
| 17 Jan 2024 | 1.5500 | 1.5560 | 1.4850 | 1.5000 | 1.5000 | 11,400 |
| 16 Jan 2024 | 1.4800 | 1.5400 | 1.4300 | 1.5200 | 1.5200 | 60,900 |
| 12 Jan 2024 | 1.4550 | 1.4760 | 1.4200 | 1.4600 | 1.4600 | 9,500 |
| 11 Jan 2024 | 1.4800 | 1.4800 | 1.4000 | 1.4600 | 1.4600 | 15,200 |
| 10 Jan 2024 | 1.4500 | 1.4660 | 1.4000 | 1.4600 | 1.4600 | 20,200 |
| 09 Jan 2024 | 1.4600 | 1.4940 | 1.4120 | 1.4400 | 1.4400 | 17,200 |
| 08 Jan 2024 | 1.5360 | 1.5360 | 1.4300 | 1.4800 | 1.4800 | 17,300 |
| 05 Jan 2024 | 1.4700 | 1.5300 | 1.4200 | 1.4900 | 1.4900 | 27,000 |
| 04 Jan 2024 | 1.5600 | 1.5600 | 1.4200 | 1.4400 | 1.4400 | 17,100 |
| 03 Jan 2024 | 1.4200 | 1.4300 | 1.3800 | 1.3900 | 1.3900 | 8,200 |
| 02 Jan 2024 | 1.4000 | 1.4900 | 1.3600 | 1.3800 | 1.3800 | 19,800 |
| 29 Dec 2023 | 1.4000 | 1.4400 | 1.3600 | 1.4000 | 1.4000 | 14,000 |
| 28 Dec 2023 | 1.3400 | 1.4300 | 1.3400 | 1.4030 | 1.4030 | 28,000 |
| 27 Dec 2023 | 1.2900 | 1.3900 | 1.2900 | 1.3400 | 1.3400 | 23,400 |
| 26 Dec 2023 | 1.3400 | 1.3400 | 1.2800 | 1.3400 | 1.3400 | 21,700 |
| 22 Dec 2023 | 1.3200 | 1.4000 | 1.3200 | 1.3500 | 1.3500 | 14,600 |
| 21 Dec 2023 | 1.3100 | 1.3860 | 1.3000 | 1.3800 | 1.3800 | 6,700 |
| 20 Dec 2023 | 1.3500 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | 15,500 |
| 19 Dec 2023 | 1.3100 | 1.4100 | 1.3000 | 1.3500 | 1.3500 | 8,600 |
| 18 Dec 2023 | 1.3430 | 1.3430 | 1.3100 | 1.3400 | 1.3400 | 10,000 |
| 15 Dec 2023 | 1.3600 | 1.4290 | 1.3500 | 1.3500 | 1.3500 | 17,700 |
| 14 Dec 2023 | 1.3300 | 1.4000 | 1.3300 | 1.3700 | 1.3700 | 12,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.