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

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

26.55 +0.38 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 5.500 5.500 5.500 0 -0.11(-1.96%)
Mar 28, 2018 5.930 5.930 5.060 5.610 29,879 +0.10(+1.81%)
Mar 27, 2018 5.650 5.700 5.220 5.510 28,767 -0.20(-3.50%)
Mar 26, 2018 5.760 5.930 5.600 5.710 32,920 -0.05(-0.87%)
Mar 23, 2018 5.650 5.760 5.520 5.760 27,557 +0.09(+1.59%)
Mar 22, 2018 5.950 5.950 5.600 5.670 10,865 -0.30(-5.03%)
Mar 21, 2018 5.740 5.970 5.550 5.970 36,397 +0.28(+4.92%)
Mar 20, 2018 5.850 5.870 5.630 5.690 51,949 -0.07(-1.22%)
Mar 19, 2018 5.980 6.020 5.671 5.760 48,272 -0.23(-3.84%)
Mar 16, 2018 6.030 6.200 5.990 5.990 31,004 -0.02(-0.33%)
Mar 15, 2018 6.020 6.220 5.940 6.010 52,237 +0.03(+0.50%)
Mar 14, 2018 5.949 6.165 5.920 5.980 55,905 +0.04(+0.67%)
Mar 13, 2018 5.950 6.210 5.800 5.940 127,959 +0.03(+0.51%)
Mar 12, 2018 5.650 6.535 5.560 5.910 153,622 +0.23(+4.05%)
Mar 09, 2018 5.830 5.830 5.370 5.680 22,163 -0.17(-2.91%)
Mar 08, 2018 5.490 5.865 5.490 5.850 60,278 +0.21(+3.72%)
Mar 07, 2018 5.870 5.870 5.400 5.640 20,780 -0.02(-0.35%)
Mar 06, 2018 5.780 5.890 5.551 5.660 29,713 -0.10(-1.74%)
Mar 05, 2018 5.540 5.865 5.420 5.760 47,429 +0.17(+3.04%)
Mar 02, 2018 5.500 5.700 5.400 5.590 16,500 +0.06(+1.08%)
Mar 01, 2018 5.572 5.690 5.310 5.530 14,299 -0.07(-1.25%)
Feb 28, 2018 5.150 5.608 5.150 5.600 31,037 -0.02(-0.36%)
Feb 27, 2018 5.500 5.730 5.120 5.620 115,968 -0.08(-1.40%)
Feb 26, 2018 5.800 5.800 5.661 5.700 31,711 +0.02(+0.35%)
Feb 23, 2018 5.596 5.850 5.500 5.680 104,112 +0.14(+2.53%)
Feb 22, 2018 5.310 5.780 5.310 5.540 44,281 -0.04(-0.72%)
Feb 21, 2018 5.530 5.720 5.270 5.580 15,052 -0.01(-0.18%)
Feb 20, 2018 5.790 5.910 5.550 5.590 33,626 -0.18(-3.12%)
Feb 16, 2018 5.770 5.770 5.770 0 +0.25(+4.53%)
Feb 15, 2018 5.559 5.570 5.130 5.520 65,021 -0.01(-0.18%)
Feb 14, 2018 5.353 5.530 5.266 5.530 15,971 +0.23(+4.34%)
Feb 13, 2018 5.510 5.630 4.780 5.300 133,005 -0.35(-6.19%)
Feb 12, 2018 5.390 5.705 5.185 5.650 56,169 +0.28(+5.21%)
Feb 09, 2018 5.910 5.910 4.790 5.370 128,915 -0.56(-9.38%)
Feb 08, 2018 6.400 6.990 5.810 5.926 112,442 -0.47(-7.41%)
Feb 07, 2018 6.340 6.870 6.100 6.400 149,440 -0.47(-6.84%)
Feb 06, 2018 6.900 7.000 6.395 6.870 78,897 -0.08(-1.15%)
Feb 05, 2018 5.980 7.210 5.980 6.950 90,194 +1.02(+17.20%)
Feb 02, 2018 7.000 7.150 5.780 5.930 181,210 -1.38(-18.88%)
Feb 01, 2018 7.660 7.690 7.140 7.310 93,365 -0.45(-5.80%)
Jan 31, 2018 8.060 8.135 7.550 7.760 74,601 -0.24(-3.00%)
Jan 30, 2018 8.750 8.750 7.960 8.000 134,152 -0.86(-9.71%)
Jan 29, 2018 8.950 8.980 8.660 8.860 35,816 +0.00(+0.00%)
Jan 26, 2018 8.830 9.170 8.700 8.860 33,254 +0.12(+1.43%)
Jan 25, 2018 8.990 9.040 8.660 8.735 22,981 -0.36(-3.91%)
Jan 24, 2018 9.420 9.490 8.530 9.090 83,507 -0.27(-2.88%)
Jan 23, 2018 9.370 10.15 9.239 9.360 175,519 -0.01(-0.11%)
Jan 22, 2018 9.360 9.400 9.250 9.370 48,734 +0.22(+2.40%)
Jan 19, 2018 9.300 9.460 9.090 9.150 13,972 -0.15(-1.61%)
Jan 18, 2018 9.550 9.580 9.210 9.300 22,699 -0.26(-2.72%)
Jan 17, 2018 9.390 9.840 9.250 9.560 117,459 +0.44(+4.82%)
Jan 16, 2018 9.070 9.270 9.010 9.120 26,159 +0.05(+0.55%)
Jan 12, 2018 9.070 9.070 9.070 0 +0.01(+0.11%)
Jan 11, 2018 9.500 9.900 8.840 9.060 68,286 -0.45(-4.73%)
Jan 10, 2018 9.744 8.860 9.510 58,844 +0.23(+2.48%)
Jan 09, 2018 9.700 10.43 9.050 9.280 132,688 -0.32(-3.33%)
Jan 08, 2018 9.360 10.45 9.000 9.600 224,156 +0.13(+1.37%)
Jan 05, 2018 9.480 9.830 9.000 9.470 75,588 -0.01(-0.10%)
Jan 04, 2018 8.300 9.350 8.195 9.480 263,665 +1.67(+21.38%)
Jan 03, 2018 8.100 8.100 7.700 7.810 24,803 -0.18(-2.25%)
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.