Artelo Biosciences, Inc.
ARTLNASDAQHealthcare● Active
$1.33
$-0.05(-3.62%)
Market Cap$3103836
P/E Ratio—
52W High$85.8
52W Low$1.19
Artelo Biosciences, Inc.（ARTL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
artl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$119.70
Jun 9, 2021
-98.9% from here
5-Year Low5Y
$1.15
Dec 31, 2025
+15.7% from low
IPO Priceadj.
$418.50
Jun 21, 2019
-99.7% since IPO
1 Year Ago
$6.60
Jun 9, 2025
-79.8% in 1Y
5 Years Ago
$113.40
Jun 9, 2021
-98.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ARTL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.34 | $1.36 | $1.31 | $1.33 | $1.33 | 304K | -0.75% |
| Jun 5, 2026 | $1.39 | $1.43 | $1.35 | $1.38 | $1.38 | 288K | -0.72% |
| Jun 4, 2026 | $1.41 | $1.54 | $1.37 | $1.43 | $1.43 | 438K | +1.42% |
| Jun 3, 2026 | $1.40 | $1.47 | $1.35 | $1.46 | $1.46 | 266K | +4.29% |
| Jun 2, 2026 | $1.42 | $1.48 | $1.36 | $1.45 | $1.45 | 308K | +2.11% |
| Jun 1, 2026 | $1.33 | $1.48 | $1.29 | $1.43 | $1.43 | 555K | +7.52% |
| May 29, 2026 | $1.45 | $1.50 | $1.38 | $1.40 | $1.40 | 501K | -3.45% |
| May 28, 2026 | $1.27 | $1.55 | $1.27 | $1.46 | $1.46 | 983K | +14.96% |
| May 27, 2026 | $1.35 | $1.44 | $1.23 | $1.36 | $1.36 | 2.4M | +0.74% |
| May 26, 2026 | $1.91 | $1.91 | $1.62 | $1.71 | $1.71 | 26.0M | -10.47% |
| May 22, 2026 | $1.31 | $1.36 | $1.19 | $1.19 | $1.19 | 18.3M | -9.16% |
| May 21, 2026 | $1.40 | $1.50 | $1.29 | $1.33 | $1.33 | 302K | -5.00% |
| May 20, 2026 | $1.33 | $1.56 | $1.25 | $1.42 | $1.42 | 489K | +6.77% |
| May 19, 2026 | $1.47 | $1.52 | $1.33 | $1.36 | $1.36 | 289K | -7.48% |
| May 18, 2026 | $1.70 | $1.70 | $1.41 | $1.46 | $1.46 | 864K | -14.12% |
| May 15, 2026 | $2.24 | $2.34 | $1.77 | $1.84 | $1.84 | 8.6M | -17.86% |
| May 14, 2026 | $2.35 | $2.44 | $2.30 | $2.34 | $2.34 | 85K | -0.43% |
| May 13, 2026 | $2.40 | $2.40 | $2.30 | $2.31 | $2.31 | 60K | -3.75% |
| May 12, 2026 | $2.46 | $2.46 | $2.31 | $2.40 | $2.40 | 65K | -2.44% |
| May 11, 2026 | $2.51 | $2.64 | $2.40 | $2.42 | $2.42 | 90K | -3.59% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ARTL
Jan 1 → Dec 31 · 6 years2026+0.0%$1.33 → $1.33
+0.0%
2025-80.8%$6.36 → $1.22
-80.8%
2024-24.3%$8.40 → $6.36
-24.3%
2023-53.0%$17.88 → $8.40
-53.0%
2022-63.1%$46.98 → $17.34
-63.1%
2021-59.7%$116.10 → $46.74
-59.7%
Best Year2026 · +0.0%
Worst Year2025 · -80.8%
Positive Years1 / 6
Avg Annual Return-46.8%
6Y Total Return-98.9%
6Y CAGR~-52.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in ARTL?
If you invested $1,000 in ARTL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3
Total Return-99.7%
CAGR~-56.0% / yr
Profit$-997
Based on Jun 21, 2019 · $418.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Artelo Biosciences, Inc.（ARTL）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.33。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ARTL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ARTL 历史股价FMP 日线复权 OHLCV