Artelo Biosciences, Inc. (ARTL)
3.11
-0.15
(-4.60%)
USD |
NASDAQ |
Oct 12, 16:00
3.10
-0.01
(-0.32%)
After-Hours: 20:00
Artelo Biosciences Price : 3.11 for Oct. 12, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 12, 2026 | 3.172 | 3.25 | 3.11 | 3.11 | 23592.00 |
| Oct 09, 2026 | 3.440 | 3.45 | 3.19 | 3.26 | 45726.00 |
| Oct 08, 2026 | 3.51 | 3.51 | 3.37 | 3.37 | 27351.00 |
| Oct 07, 2026 | 3.42 | 3.55 | 3.33 | 3.41 | 52248.00 |
| Oct 06, 2026 | 3.65 | 3.74 | 3.41 | 3.46 | 74661.00 |
| Oct 05, 2026 | 3.75 | 3.75 | 3.50 | 3.51 | 53385.00 |
| Oct 02, 2026 | 3.850 | 3.850 | 3.63 | 3.68 | 63802.00 |
| Oct 01, 2026 | 4.04 | 4.07 | 3.80 | 3.83 | 93019.00 |
| Sep 30, 2026 | 4.06 | 4.30 | 3.950 | 4.04 | 68503.00 |
| Sep 29, 2026 | 4.20 | 4.30 | 4.05 | 4.07 | 88961.00 |
| Sep 28, 2026 | 4.44 | 4.55 | 4.25 | 4.30 | 157028.0 |
| Sep 25, 2026 | 4.93 | 4.93 | 4.43 | 4.54 | 260246.0 |
| Sep 24, 2026 | 4.87 | 5.35 | 4.51 | 5.17 | 1.057M |
| Sep 23, 2026 | 4.03 | 15.73 | 3.90 | 7.31 | 25.13M |
| Sep 22, 2026 | 4.14 | 4.20 | 3.86 | 4.15 | 324282.0 |
| Sep 21, 2026 | 3.89 | 4.19 | 3.882 | 4.10 | 73081.00 |
| Sep 18, 2026 | 4.00 | 4.136 | 3.92 | 3.94 | 29662.00 |
| Sep 17, 2026 | 3.84 | 4.020 | 3.69 | 3.97 | 125237.0 |
| Sep 16, 2026 | 4.90 | 4.90 | 3.45 | 3.75 | 277962.0 |
| Sep 15, 2026 | 4.88 | 5.650 | 4.88 | 5.34 | 91459.00 |
| Sep 14, 2026 | 5.28 | 5.49 | 4.86 | 4.87 | 54916.00 |
| Sep 11, 2026 | 5.69 | 5.84 | 5.35 | 5.43 | 41933.00 |
| Sep 10, 2026 | 5.89 | 6.00 | 5.610 | 5.63 | 43514.00 |
| Sep 09, 2026 | 6.415 | 6.415 | 5.98 | 5.98 | 29276.00 |
| Sep 08, 2026 | 6.135 | 6.38 | 5.918 | 6.19 | 10860.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| ANI Pharmaceuticals, Inc. | 73.59 |
| Corcept Therapeutics, Inc. | 121.19 |
| Veru, Inc. | 2.405 |
| Johnson & Johnson | 263.73 |
| Eli Lilly & Co. | 1182.62 |
Price Related Metrics
| Price to Book Value | 2.607 |
| Earnings Yield | -739.0% |
| Market Cap | 13.03M |