Skip to main content

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

33.77 +0.91 (+2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 30.80 32.18 30.75 31.31 188,937 +0.31(+1.00%)
Jul 29, 2021 33.04 33.40 30.96 31.00 238,244 -2.06(-6.23%)
Jul 28, 2021 31.03 33.18 31.03 33.06 221,422 +1.97(+6.34%)
Jul 27, 2021 30.85 31.68 28.82 31.09 308,774 -0.05(-0.16%)
Jul 26, 2021 31.14 32.43 30.84 31.14 294,115 -0.08(-0.26%)
Jul 23, 2021 31.36 31.59 30.53 31.22 215,416 -0.27(-0.86%)
Jul 22, 2021 33.15 33.38 31.32 31.49 275,207 -1.46(-4.43%)
Jul 21, 2021 32.37 33.60 31.32 32.95 363,050 +0.71(+2.20%)
Jul 20, 2021 31.10 32.70 30.30 32.24 398,302 +1.11(+3.57%)
Jul 19, 2021 27.81 31.43 27.61 31.13 710,697 +3.10(+11.06%)
Jul 16, 2021 28.15 29.08 27.71 28.03 387,761 +0.01(+0.04%)
Jul 15, 2021 27.80 28.32 26.92 28.02 435,205 +0.14(+0.50%)
Jul 14, 2021 29.07 29.34 27.86 27.88 472,144 -0.99(-3.43%)
Jul 13, 2021 30.50 30.70 28.87 28.87 499,904 -1.60(-5.25%)
Jul 12, 2021 32.09 32.38 30.39 30.47 403,687 -1.62(-5.05%)
Jul 09, 2021 32.37 32.37 31.49 32.09 286,629 +0.07(+0.22%)
Jul 08, 2021 31.15 32.59 31.03 32.02 414,157 -0.47(-1.45%)
Jul 07, 2021 34.59 34.59 31.98 32.49 339,185 -1.72(-5.03%)
Jul 06, 2021 34.40 34.97 32.67 34.21 442,276 -0.52(-1.50%)
Jul 02, 2021 36.67 36.67 34.31 34.73 590,729 -1.21(-3.37%)
Jul 01, 2021 34.16 36.25 33.79 35.94 806,808 +2.10(+6.21%)
Jun 30, 2021 34.69 34.85 33.59 33.84 322,971 -0.72(-2.08%)
Jun 29, 2021 35.44 35.86 34.25 34.56 542,174 -0.77(-2.18%)
Jun 28, 2021 35.44 37.17 35.11 35.33 747,654 +0.59(+1.70%)
Jun 25, 2021 33.85 34.75 33.73 34.74 1,149,791 +0.42(+1.22%)
Jun 24, 2021 34.45 35.20 33.59 34.32 418,159 +0.29(+0.85%)
Jun 23, 2021 33.23 34.46 33.06 34.03 420,362 +1.01(+3.06%)
Jun 22, 2021 32.72 33.20 32.15 33.02 422,723 +0.22(+0.67%)
Jun 21, 2021 33.04 33.54 31.50 32.80 826,033 -2.29(-6.53%)
Jun 18, 2021 33.93 35.13 32.53 35.09 1,089,152 +1.20(+3.54%)
Jun 17, 2021 32.87 34.65 32.77 33.89 348,904 +1.04(+3.17%)
Jun 16, 2021 33.22 34.17 31.88 32.85 452,223 -0.67(-2.00%)
Jun 15, 2021 35.80 36.05 33.00 33.52 548,170 -2.39(-6.66%)
Jun 14, 2021 34.73 37.00 34.73 35.91 683,502 +1.52(+4.42%)
Jun 11, 2021 34.27 34.50 33.76 34.39 305,902 +0.43(+1.27%)
Jun 10, 2021 34.15 34.55 33.03 33.96 382,972 -0.14(-0.41%)
Jun 09, 2021 33.12 34.26 32.95 34.10 412,646 +1.59(+4.89%)
Jun 08, 2021 33.36 33.98 31.50 32.51 398,754 -0.44(-1.34%)
Jun 07, 2021 30.95 33.82 30.75 32.95 716,766 +2.21(+7.19%)
Jun 04, 2021 30.48 30.95 29.58 30.74 302,165 +0.05(+0.16%)
Jun 03, 2021 30.70 31.44 29.68 30.69 439,521 -0.44(-1.41%)
Jun 02, 2021 30.22 31.17 29.38 31.13 386,648 +1.19(+3.97%)
Jun 01, 2021 29.60 30.10 28.91 29.94 346,512 +0.72(+2.46%)
May 28, 2021 29.19 31.03 28.85 29.22 431,173 +0.05(+0.17%)
May 27, 2021 28.80 29.25 28.14 29.17 867,653 +0.62(+2.17%)
May 26, 2021 28.07 28.76 27.20 28.55 323,746 +0.85(+3.07%)
May 25, 2021 28.29 28.90 27.63 27.70 284,735 -0.58(-2.05%)
May 24, 2021 29.12 29.30 27.57 28.28 281,473 -0.53(-1.84%)
May 21, 2021 29.75 29.99 28.38 28.81 343,361 -0.45(-1.54%)
May 20, 2021 30.03 30.99 29.14 29.26 431,144 -0.17(-0.58%)
May 19, 2021 29.48 30.53 28.76 29.43 446,464 -1.39(-4.51%)
May 18, 2021 29.24 32.22 28.95 30.82 732,806 +2.07(+7.20%)
May 17, 2021 28.14 29.23 27.64 28.75 373,860 -0.11(-0.38%)
May 14, 2021 26.03 28.97 25.77 28.86 541,644 +3.07(+11.90%)
May 13, 2021 26.58 27.42 24.87 25.79 501,781 -0.52(-1.96%)
May 12, 2021 26.22 27.84 26.10 26.30 498,019 -0.93(-3.40%)
May 11, 2021 26.45 27.90 25.22 27.23 1,488,722 -1.68(-5.81%)
May 10, 2021 30.94 31.05 28.88 28.91 773,554 -2.89(-9.09%)
May 07, 2021 30.99 32.13 30.22 31.80 445,864 +1.65(+5.47%)
May 06, 2021 31.93 31.93 28.92 30.15 886,569 -1.97(-6.13%)
May 05, 2021 33.97 34.20 31.97 32.12 409,668 -1.19(-3.57%)
May 04, 2021 35.29 35.32 32.50 33.31 769,179 -2.67(-7.42%)
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.