Indicators

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

27.56 +0.24 (+0.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	23.47	26.14		26.13	725,722	+3.83(+17.17%)
Jan 28, 2022	22.07	22.32	20.54	22.30	543,512	+0.82(+3.82%)
Jan 27, 2022	24.26	24.26	21.10	21.48	522,860	-2.00(-8.52%)
Jan 26, 2022	25.23	26.72	23.30	23.48	660,350	-1.84(-7.27%)
Jan 25, 2022	24.96	25.99	24.00	25.32	746,831	+0.42(+1.69%)
Jan 24, 2022	24.39	25.15	21.02	24.90	1,086,905	+0.31(+1.26%)
Jan 21, 2022	24.99	26.25	24.57	24.59	567,983	-0.72(-2.84%)
Jan 20, 2022	27.47	28.23	25.23	25.31	642,877	-1.35(-5.06%)
Jan 19, 2022	27.26	28.88	26.24	26.66	704,921	-0.55(-2.02%)
Jan 18, 2022	32.33	32.33	27.04	27.21	843,692	-6.27(-18.73%)
Jan 14, 2022				33.48	0	+2.27(+7.27%)
Jan 13, 2022	32.21	32.48	30.95	31.21	398,732	-0.86(-2.68%)
Jan 12, 2022	33.39	33.79	32.02	32.07	345,075	-1.44(-4.30%)
Jan 11, 2022	33.89	34.51	33.00	33.51	229,142	-0.70(-2.05%)
Jan 10, 2022	33.71	34.39	32.45	34.21	530,187	+0.06(+0.18%)
Jan 07, 2022	35.09	36.32	33.91	34.15	285,662	-0.71(-2.04%)
Jan 06, 2022	34.78	35.43	32.62	34.86	428,067	+0.08(+0.23%)
Jan 05, 2022	38.50	39.01	34.56	34.78	492,769	-3.68(-9.57%)
Jan 04, 2022	39.39	40.00	38.07	38.46	394,709	-1.11(-2.81%)

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.