Skip to main content

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

17.73 -0.66 (-3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 5.000 5.160 4.930 5.000 9,530 +0.00(+0.00%)
Jan 30, 2019 5.240 5.620 4.945 5.000 23,215 -0.18(-3.47%)
Jan 29, 2019 4.960 5.300 4.960 5.180 288,800 +0.18(+3.60%)
Jan 28, 2019 5.050 5.470 4.840 5.000 42,624 -0.06(-1.19%)
Jan 25, 2019 4.980 5.085 4.900 5.060 9,100 +0.14(+2.85%)
Jan 24, 2019 4.930 5.150 4.750 4.920 4,758 -0.06(-1.20%)
Jan 23, 2019 5.000 5.000 4.950 4.980 1,656 +0.04(+0.81%)
Jan 22, 2019 5.050 5.180 4.850 4.940 23,466 -0.08(-1.60%)
Jan 18, 2019 5.140 5.290 5.000 5.020 20,700 -0.13(-2.52%)
Jan 17, 2019 5.000 5.290 5.000 5.150 2,451 +0.05(+0.98%)
Jan 16, 2019 5.230 5.280 4.863 5.100 26,212 +0.00(+0.00%)
Jan 15, 2019 5.010 5.350 5.000 5.100 9,289 +0.10(+2.00%)
Jan 14, 2019 5.000 5.790 4.820 5.000 21,576 +0.00(+0.00%)
Jan 11, 2019 5.330 5.440 5.000 5.000 17,700 -0.31(-5.84%)
Jan 10, 2019 5.420 5.420 5.200 5.310 11,488 -0.10(-1.85%)
Jan 09, 2019 5.450 5.480 5.310 5.410 12,448 +0.00(+0.00%)
Jan 08, 2019 5.380 5.490 5.210 5.410 5,562 +0.13(+2.46%)
Jan 07, 2019 5.180 5.479 5.050 5.280 4,765 +0.16(+3.02%)
Jan 04, 2019 5.030 5.255 5.020 5.125 6,900 +0.28(+5.67%)
Jan 03, 2019 4.680 4.924 4.650 4.850 8,399 +0.16(+3.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.