Artelo Biosciences, Inc. (ARTL)
5.61
-0.37
(-6.19%)
USD |
NASDAQ |
Sep 10, 13:08
Artelo Biosciences Price : 5.61 for Sept. 10, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 04, 2026 | 6.25 | 6.345 | 5.92 | 6.04 | 27758.00 |
| Sep 03, 2026 | 6.60 | 6.805 | 6.22 | 6.22 | 27789.00 |
| Sep 02, 2026 | 6.10 | 6.706 | 5.991 | 6.52 | 43158.00 |
| Sep 01, 2026 | 6.05 | 6.390 | 5.70 | 6.155 | 85709.00 |
| Aug 31, 2026 | 5.95 | 6.790 | 5.34 | 6.36 | 591485.0 |
| Aug 28, 2026 | 5.930 | 6.118 | 5.566 | 5.964 | 266706.0 |
| Aug 27, 2026 | 6.104 | 6.282 | 4.680 | 5.949 | 93166.00 |
| Aug 26, 2026 | 6.345 | 6.570 | 6.345 | 6.395 | 10278.00 |
| Aug 25, 2026 | 6.300 | 6.462 | 6.120 | 6.455 | 15906.00 |
| Aug 24, 2026 | 6.110 | 6.388 | 5.940 | 6.201 | 11764.00 |
| Aug 21, 2026 | 6.480 | 6.570 | 6.123 | 6.228 | 12099.00 |
| Aug 20, 2026 | 6.440 | 6.750 | 6.301 | 6.412 | 38965.00 |
| Aug 19, 2026 | 6.440 | 6.749 | 6.365 | 6.480 | 22280.00 |
| Aug 18, 2026 | 6.318 | 6.840 | 6.318 | 6.569 | 53273.00 |
| Aug 17, 2026 | 7.093 | 7.199 | 6.212 | 6.489 | 728146.0 |
| Aug 14, 2026 | 6.957 | 8.190 | 6.872 | 7.112 | 51168.00 |
| Aug 13, 2026 | 6.748 | 7.560 | 6.435 | 6.828 | 29485.00 |
| Aug 12, 2026 | 6.702 | 6.795 | 6.390 | 6.597 | 9396.00 |
| Aug 11, 2026 | 6.481 | 6.840 | 6.481 | 6.702 | 10607.00 |
| Aug 10, 2026 | 6.480 | 6.750 | 6.346 | 6.346 | 18420.00 |
| Aug 07, 2026 | 6.930 | 6.930 | 6.489 | 6.489 | 13038.00 |
| Aug 06, 2026 | 6.840 | 6.930 | 6.669 | 6.772 | 9571.00 |
| Aug 05, 2026 | 6.930 | 7.110 | 6.762 | 6.762 | 12729.00 |
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. | 70.46 |
| Corcept Therapeutics, Inc. | 115.54 |
| Veru, Inc. | 2.51 |
| Johnson & Johnson | 266.38 |
| Eli Lilly & Co. | 1126.44 |
Price Related Metrics
| Price to Book Value | 4.702 |
| Earnings Yield | -409.7% |
| Market Cap | 23.50M |