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 (%)
Jul 31, 2018 8.050 8.139 7.844 7.980 13,101 -0.06(-0.75%)
Jul 30, 2018 8.206 8.206 7.840 8.040 9,350 +0.13(+1.64%)
Jul 27, 2018 8.120 8.120 7.810 7.910 9,000 -0.09(-1.12%)
Jul 26, 2018 8.389 8.400 7.926 8.000 11,403 -0.32(-3.85%)
Jul 25, 2018 8.479 8.479 8.040 8.320 19,267 +0.16(+1.96%)
Jul 24, 2018 8.230 8.270 8.084 8.160 16,081 -0.14(-1.69%)
Jul 23, 2018 8.470 8.660 8.225 8.300 10,206 -0.04(-0.48%)
Jul 20, 2018 8.460 8.460 8.280 8.340 4,602 -0.15(-1.77%)
Jul 19, 2018 8.350 8.500 8.350 8.490 15,477 +0.13(+1.56%)
Jul 18, 2018 8.500 8.500 8.360 8.360 2,499 -0.13(-1.53%)
Jul 17, 2018 8.470 8.500 8.340 8.490 7,584 +0.18(+2.17%)
Jul 16, 2018 8.640 8.870 8.200 8.310 20,629 -0.45(-5.14%)
Jul 13, 2018 8.750 8.800 7.990 8.760 44,276 +0.36(+4.29%)
Jul 12, 2018 8.340 7.817 8.400 36,659 +0.06(+0.72%)
Jul 11, 2018 8.857 8.920 8.340 8.340 19,848 -0.05(-0.59%)
Jul 10, 2018 8.697 8.697 8.330 8.390 21,734 -0.45(-5.09%)
Jul 09, 2018 9.000 9.190 8.710 8.840 40,307 -0.17(-1.89%)
Jul 06, 2018 9.230 9.230 8.700 9.010 13,875 -0.03(-0.33%)
Jul 05, 2018 9.220 9.330 8.990 9.040 25,741 +0.04(+0.44%)
Jul 03, 2018 9.000 9.000 9.000 0 +0.34(+3.93%)
Jul 02, 2018 8.780 8.909 8.410 8.660 30,947 +0.18(+2.12%)
Jun 29, 2018 8.760 8.760 8.440 8.480 11,390 -0.32(-3.64%)
Jun 28, 2018 9.105 9.105 8.400 8.800 56,946 -0.35(-3.83%)
Jun 27, 2018 9.440 9.440 9.060 9.150 22,000 -0.22(-2.35%)
Jun 26, 2018 9.100 9.450 9.010 9.370 35,538 +0.25(+2.74%)
Jun 25, 2018 9.330 9.330 8.850 9.120 24,320 -0.28(-2.98%)
Jun 22, 2018 8.990 9.400 8.600 9.400 103,513 +0.42(+4.68%)
Jun 21, 2018 8.851 9.560 8.851 8.980 64,036 -0.18(-1.97%)
Jun 20, 2018 8.930 9.400 8.778 9.160 59,467 +0.34(+3.81%)
Jun 19, 2018 9.050 9.067 8.410 8.823 32,606 -0.24(-2.61%)
Jun 18, 2018 9.300 9.400 8.690 9.060 57,743 -0.19(-2.05%)
Jun 15, 2018 8.595 8.595 9.250 59,592 +0.65(+7.62%)
Jun 14, 2018 8.440 8.950 8.260 8.595 44,166 +0.17(+1.96%)
Jun 13, 2018 8.220 8.474 8.205 8.430 23,176 +0.28(+3.44%)
Jun 12, 2018 8.400 8.770 8.030 8.150 59,675 -0.34(-4.00%)
Jun 11, 2018 7.760 8.540 7.670 8.490 93,528 +0.98(+13.05%)
Jun 08, 2018 7.260 7.550 7.050 7.510 39,049 +0.26(+3.59%)
Jun 07, 2018 7.070 7.577 7.060 7.250 47,918 +0.23(+3.28%)
Jun 06, 2018 6.740 7.250 6.740 7.020 40,851 +0.23(+3.39%)
Jun 05, 2018 6.240 6.790 6.240 6.790 57,766 +0.51(+8.12%)
Jun 04, 2018 5.819 6.430 5.748 6.280 83,660 +0.65(+11.55%)
Jun 01, 2018 6.010 6.010 5.570 5.630 37,655 -0.29(-4.90%)
May 31, 2018 6.980 6.980 5.920 5.920 254,906 -0.42(-6.62%)
May 30, 2018 6.340 6.620 6.300 6.340 17,420 +0.00(+0.00%)
May 29, 2018 6.120 6.950 6.120 6.340 89,281 +0.24(+3.93%)
May 25, 2018 6.100 6.100 6.100 0 -0.10(-1.67%)
May 24, 2018 6.710 6.740 6.180 6.204 29,215 -0.49(-7.27%)
May 23, 2018 7.040 7.430 6.660 6.690 31,374 -0.31(-4.43%)
May 22, 2018 6.070 7.000 6.070 7.000 110,666 +0.97(+16.09%)
May 21, 2018 6.041 6.250 6.030 6.030 10,623 -0.06(-0.99%)
May 18, 2018 6.170 6.197 6.020 6.090 10,657 -0.08(-1.30%)
May 17, 2018 5.930 6.350 5.920 6.170 20,892 +0.24(+4.05%)
May 16, 2018 5.640 5.950 5.640 5.930 23,964 +0.24(+4.22%)
May 15, 2018 5.560 5.735 5.510 5.690 28,997 +0.09(+1.61%)
May 14, 2018 5.732 5.732 5.570 5.600 9,458 -0.09(-1.58%)
May 11, 2018 5.590 5.780 5.561 5.690 7,680 +0.14(+2.52%)
May 10, 2018 5.710 5.810 5.500 5.550 227,076 -0.20(-3.48%)
May 09, 2018 5.550 5.770 5.520 5.750 14,241 +0.27(+4.93%)
May 08, 2018 5.480 5.851 5.307 5.480 10,438 +0.01(+0.18%)
May 07, 2018 5.770 5.770 5.340 5.470 12,421 -0.25(-4.37%)
May 04, 2018 5.784 5.968 5.720 5.720 5,670 -0.14(-2.39%)
May 03, 2018 5.580 5.880 5.543 5.860 57,002 +0.27(+4.83%)
May 02, 2018 5.100 5.600 5.080 5.590 21,786 +0.59(+11.80%)
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.