stockNASDAQ: ARTL • 28 Days Updates
Artelo Biosciences Inc. (ARTL)
Showing Closing Date Range from Sep 2 to Sep 30, 2026.
Investor Relations:ir.artelobio.com
Price & Performance Trajectory
Artelo Biosciences Inc.NASDAQ: ARTL
Latest Close
$4.54
28 Days Updates Trajectory
Showing Closing Date Range from Sep 2 to Sep 30, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesARTL session performance
✓ Latest Close USD
$4.54
Latest session close
$-1.98vs period start
Period Return % % GAIN
-30.37%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$15.73 / $3.45
Period range envelope
$12.28channel spread
Total Volume SHARES
27.63M
Period turnover
Avg: 1.63M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 25, 2026 | $4.54 | -12.19% | $4.93 | $4.43 | 255.4K |
| Sep 24, 2026 | $5.17 | -29.28% | $5.35 | $4.51 | 1.05M |
| Sep 23, 2026 | $7.31 | +76.14% | $15.73 | $3.90 | 25.13M |
| Sep 22, 2026 | $4.15 | +1.22% | $4.20 | $3.86 | 324.3K |
| Sep 21, 2026 | $4.10 | +4.06% | $4.19 | $3.88 | 71.8K |
| Sep 18, 2026 | $3.94 | -0.76% | $4.14 | $3.92 | 29.4K |
| Sep 17, 2026 | $3.97 | +5.87% | $4.02 | $3.69 | 124.8K |
| Sep 16, 2026 | $3.75 | -29.78% | $4.90 | $3.45 | 276.6K |
| Sep 15, 2026 | $5.34 | +9.65% | $5.65 | $4.88 | 89.9K |
| Sep 14, 2026 | $4.87 | -10.31% | $5.49 | $4.86 | 54.8K |
| Sep 11, 2026 | $5.43 | -3.55% | $5.84 | $5.35 | 41.0K |
| Sep 10, 2026 | $5.63 | -5.85% | $6.00 | $5.61 | 41.3K |
| Sep 09, 2026 | $5.98 | -3.39% | $6.42 | $5.98 | 29.3K |
| Sep 08, 2026 | $6.19 | +2.48% | $6.38 | $5.92 | 10.7K |
| Sep 04, 2026 | $6.04 | -2.89% | $6.35 | $5.92 | 27.8K |
Page 1 of 2