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

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

25.89 -0.74 (-2.80%)
Streaming Delayed Price Updated: 11:49 AM 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 (%)
Nov 29, 2019 10.56 11.42 10.44 11.17 66,400 +0.50(+4.69%)
Nov 27, 2019 10.34 10.94 10.34 10.67 58,700 +0.24(+2.30%)
Nov 26, 2019 9.880 10.92 9.880 10.43 93,128 +0.48(+4.82%)
Nov 25, 2019 9.680 10.03 9.640 9.950 32,993 +0.27(+2.79%)
Nov 22, 2019 9.760 10.12 9.550 9.680 63,100 +0.07(+0.73%)
Nov 21, 2019 9.670 9.900 9.510 9.610 51,174 -0.06(-0.62%)
Nov 20, 2019 9.440 9.950 9.390 9.670 53,857 +0.08(+0.83%)
Nov 19, 2019 9.690 9.910 9.250 9.590 70,076 -0.10(-1.03%)
Nov 18, 2019 8.850 9.700 8.830 9.690 115,043 +0.76(+8.51%)
Nov 15, 2019 9.680 9.790 8.720 8.930 125,100 -0.69(-7.17%)
Nov 14, 2019 10.13 10.18 9.590 9.620 46,747 -0.40(-3.99%)
Nov 13, 2019 10.33 10.69 9.930 10.02 28,697 -0.28(-2.72%)
Nov 12, 2019 9.800 10.35 9.780 10.30 37,332 +0.56(+5.75%)
Nov 11, 2019 9.770 9.990 9.560 9.740 26,264 -0.09(-0.92%)
Nov 08, 2019 10.15 10.75 9.550 9.830 48,700 -0.22(-2.19%)
Nov 07, 2019 10.69 10.88 10.04 10.05 63,625 -0.73(-6.77%)
Nov 06, 2019 10.78 10.92 10.13 10.78 39,919 -0.11(-1.01%)
Nov 05, 2019 10.99 11.18 10.52 10.89 19,948 -0.19(-1.71%)
Nov 04, 2019 11.35 11.35 10.68 11.08 37,671 -0.01(-0.09%)
Nov 01, 2019 11.06 11.39 10.99 11.09 54,100 +0.03(+0.27%)
Oct 31, 2019 11.45 11.45 11.00 11.06 44,072 -0.31(-2.73%)
Oct 30, 2019 11.22 11.44 11.20 11.37 74,793 +0.16(+1.43%)
Oct 29, 2019 10.89 11.50 10.86 11.21 105,502 +0.33(+3.03%)
Oct 28, 2019 10.30 11.00 10.30 10.88 35,877 +0.65(+6.35%)
Oct 25, 2019 10.32 10.69 10.07 10.23 51,100 +0.02(+0.20%)
Oct 24, 2019 10.46 10.60 10.08 10.21 44,675 -0.07(-0.68%)
Oct 23, 2019 9.810 10.30 9.702 10.28 32,919 +0.65(+6.75%)
Oct 22, 2019 9.980 10.23 9.630 9.630 32,211 -0.27(-2.73%)
Oct 21, 2019 9.880 10.23 9.737 9.900 32,378 +0.15(+1.54%)
Oct 18, 2019 10.32 10.33 9.550 9.750 45,500 -0.50(-4.88%)
Oct 17, 2019 10.59 10.94 10.11 10.25 43,098 -0.56(-5.18%)
Oct 16, 2019 10.55 10.92 10.55 10.81 21,186 +0.21(+1.98%)
Oct 15, 2019 10.30 11.00 10.30 10.60 27,009 +0.01(+0.09%)
Oct 14, 2019 10.75 10.87 10.42 10.59 29,459 -0.15(-1.40%)
Oct 11, 2019 10.47 10.84 10.47 10.74 26,700 +0.26(+2.48%)
Oct 10, 2019 10.02 10.48 9.800 10.48 49,198 +0.51(+5.12%)
Oct 09, 2019 10.45 10.74 9.970 9.970 43,426 -0.46(-4.41%)
Oct 08, 2019 10.47 10.53 10.13 10.43 27,674 -0.04(-0.38%)
Oct 07, 2019 10.46 10.80 10.30 10.47 38,904 -0.07(-0.66%)
Oct 04, 2019 10.12 10.63 9.854 10.54 48,800 +0.11(+1.05%)
Oct 03, 2019 9.450 11.08 9.310 10.43 141,446 +0.97(+10.25%)
Oct 02, 2019 9.490 9.750 8.990 9.460 121,527 -0.04(-0.42%)
Oct 01, 2019 10.33 10.43 9.300 9.500 128,202 -0.77(-7.50%)
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%)
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.