Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

25.57 -1.06 (-3.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 10.37 10.82 10.12 10.27 110,636 -0.15(-1.44%)
Sep 27, 2019 11.56 11.59 10.31 10.42 142,600 -1.25(-10.71%)
Sep 26, 2019 12.45 12.45 11.01 11.67 170,526 -1.27(-9.81%)
Sep 25, 2019 13.34 13.48 12.60 12.94 95,420 -0.54(-4.01%)
Sep 24, 2019 14.58 15.10 13.16 13.48 135,812 -1.02(-7.03%)
Sep 23, 2019 13.25 14.50 13.00 14.50 108,247 +1.28(+9.68%)
Sep 20, 2019 12.28 13.77 12.12 13.22 513,600 +0.92(+7.48%)
Sep 19, 2019 11.79 12.40 11.29 12.30 131,038 +0.64(+5.49%)
Sep 18, 2019 10.97 11.90 10.88 11.66 181,674 +0.74(+6.78%)
Sep 17, 2019 10.80 11.14 10.50 10.92 52,033 +0.10(+0.92%)
Sep 16, 2019 10.36 11.06 10.30 10.82 81,027 +0.21(+1.98%)
Sep 13, 2019 10.74 10.98 9.953 10.61 114,000 -0.01(-0.09%)
Sep 12, 2019 11.24 11.24 10.51 10.62 140,108 -0.62(-5.52%)
Sep 11, 2019 11.00 11.70 10.13 11.24 163,289 +0.26(+2.37%)
Sep 10, 2019 10.26 11.06 10.06 10.98 118,854 +0.68(+6.60%)
Sep 09, 2019 10.63 10.88 9.915 10.30 88,814 -0.33(-3.10%)
Sep 06, 2019 10.97 11.17 10.31 10.63 54,300 -0.35(-3.19%)
Sep 05, 2019 11.26 11.79 10.69 10.98 71,074 -0.14(-1.26%)
Sep 04, 2019 11.39 11.92 10.96 11.12 59,774 -0.27(-2.37%)
Sep 03, 2019 11.24 11.40 10.69 11.39 51,221 +0.16(+1.42%)
Aug 30, 2019 11.10 11.45 11.03 11.23 16,300 +0.07(+0.63%)
Aug 29, 2019 11.29 11.62 11.09 11.16 40,032 -0.01(-0.09%)
Aug 28, 2019 10.98 11.27 10.77 11.17 51,148 +0.25(+2.29%)
Aug 27, 2019 10.83 11.02 10.52 10.92 51,987 +0.06(+0.55%)
Aug 26, 2019 11.15 11.15 10.65 10.86 29,264 -0.04(-0.37%)
Aug 23, 2019 11.07 11.07 10.46 10.90 66,300 +0.00(+0.00%)
Aug 22, 2019 10.32 10.99 9.880 10.90 50,737 +0.59(+5.72%)
Aug 21, 2019 10.65 11.40 10.30 10.31 66,548 -0.26(-2.46%)
Aug 20, 2019 11.12 11.26 10.40 10.57 78,019 -0.50(-4.52%)
Aug 19, 2019 10.83 11.12 10.19 11.07 69,498 +0.51(+4.83%)
Aug 16, 2019 9.130 11.06 8.630 10.56 176,700 +1.76(+20.00%)
Aug 15, 2019 9.460 9.700 8.510 8.800 98,199 -0.30(-3.30%)
Aug 14, 2019 9.930 10.05 9.050 9.100 103,542 -0.93(-9.27%)
Aug 13, 2019 9.940 10.54 9.940 10.03 27,475 +0.07(+0.70%)
Aug 12, 2019 10.39 10.92 9.950 9.960 71,222 -0.50(-4.78%)
Aug 09, 2019 10.02 10.50 9.636 10.46 87,100 +0.38(+3.72%)
Aug 08, 2019 10.24 11.02 9.960 10.09 80,628 -0.07(-0.74%)
Aug 07, 2019 10.72 11.27 10.00 10.16 91,404 -0.38(-3.61%)
Aug 06, 2019 11.13 11.61 10.46 10.54 42,322 -0.43(-3.92%)
Aug 05, 2019 11.11 12.40 10.66 10.97 50,920 -0.31(-2.75%)
Aug 02, 2019 11.57 12.11 11.09 11.28 130,400 -0.30(-2.59%)
Aug 01, 2019 13.83 13.91 11.03 11.58 406,635 -2.03(-14.92%)
Jul 31, 2019 14.57 15.50 13.45 13.61 175,074 -0.42(-2.99%)
Jul 30, 2019 12.40 14.49 12.34 14.03 203,521 +1.56(+12.51%)
Jul 29, 2019 11.38 12.69 11.25 12.47 103,585 +0.91(+7.87%)
Jul 26, 2019 11.56 11.70 10.96 11.56 60,700 +0.21(+1.85%)
Jul 25, 2019 11.91 12.05 11.25 11.35 38,644 -0.45(-3.81%)
Jul 24, 2019 11.51 11.88 11.31 11.80 50,426 +0.31(+2.70%)
Jul 23, 2019 11.75 12.74 11.08 11.49 217,368 -0.13(-1.12%)
Jul 22, 2019 10.99 11.85 10.99 11.62 249,763 +0.85(+7.89%)
Jul 19, 2019 9.460 11.44 9.460 10.77 298,900 +1.28(+13.49%)
Jul 18, 2019 9.120 9.500 9.120 9.490 102,253 +0.39(+4.29%)
Jul 17, 2019 9.180 9.340 8.527 9.100 25,613 -0.06(-0.66%)
Jul 16, 2019 8.860 9.240 8.490 9.160 24,260 +0.22(+2.52%)
Jul 15, 2019 9.070 9.360 8.790 8.935 16,626 -0.12(-1.27%)
Jul 12, 2019 9.000 9.190 8.794 9.050 45,700 +0.06(+0.67%)
Jul 11, 2019 9.230 9.539 8.770 8.990 48,823 -0.60(-6.26%)
Jul 10, 2019 8.990 9.670 8.703 9.590 44,676 +0.66(+7.39%)
Jul 09, 2019 9.240 9.360 8.710 8.930 38,799 -0.34(-3.67%)
Jul 08, 2019 9.470 9.550 9.105 9.270 63,349 -0.27(-2.83%)
Jul 05, 2019 9.450 9.550 9.220 9.540 17,700 +0.20(+2.14%)
Jul 03, 2019 9.380 9.510 9.240 9.340 24,200 -0.07(-0.74%)
Jul 02, 2019 9.550 9.550 9.143 9.410 33,962 -0.09(-0.95%)
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.