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 UNCHANGED
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 (%)
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%)
Jul 01, 2019 9.650 9.650 9.200 9.500 32,315 +0.06(+0.64%)
Jun 28, 2019 9.750 9.750 9.260 9.440 75,900 -0.24(-2.48%)
Jun 27, 2019 9.730 10.00 9.460 9.680 103,646 -0.05(-0.51%)
Jun 26, 2019 9.912 10.03 9.424 9.730 49,030 -0.06(-0.61%)
Jun 25, 2019 9.730 10.11 9.230 9.790 79,441 +0.00(+0.00%)
Jun 24, 2019 9.670 10.25 9.410 9.790 131,451 +0.05(+0.51%)
Jun 21, 2019 8.950 10.29 8.950 9.740 257,300 +0.98(+11.19%)
Jun 20, 2019 7.750 9.660 7.660 8.760 269,334 +0.86(+10.89%)
Jun 19, 2019 8.000 8.650 7.410 7.900 568,087 +2.12(+36.68%)
Jun 18, 2019 6.510 6.800 5.750 5.780 25,805 -0.29(-4.78%)
Jun 17, 2019 6.640 6.947 6.000 6.070 25,523 -0.28(-4.41%)
Jun 14, 2019 6.880 6.950 6.211 6.350 38,700 -0.59(-8.50%)
Jun 13, 2019 6.350 6.950 6.060 6.940 40,722 +0.65(+10.33%)
Jun 12, 2019 6.610 6.610 6.070 6.290 33,068 -0.27(-4.12%)
Jun 11, 2019 6.750 6.810 6.560 6.560 50,133 -0.21(-3.10%)
Jun 10, 2019 6.910 6.950 6.730 6.770 29,140 +0.15(+2.27%)
Jun 07, 2019 6.720 6.773 6.550 6.620 46,800 -0.10(-1.49%)
Jun 06, 2019 6.750 6.940 6.470 6.720 7,470 -0.10(-1.47%)
Jun 05, 2019 7.150 7.240 6.492 6.820 15,577 -0.25(-3.47%)
Jun 04, 2019 7.116 7.250 7.040 7.065 6,088 -0.12(-1.74%)
Jun 03, 2019 7.000 7.240 6.860 7.190 14,320 +0.21(+3.01%)
May 31, 2019 6.690 7.250 6.690 6.980 35,800 +0.41(+6.24%)
May 30, 2019 6.990 6.990 6.450 6.570 24,568 -0.31(-4.51%)
May 29, 2019 7.200 7.460 6.870 6.880 8,378 -0.24(-3.37%)
May 28, 2019 6.500 7.120 6.500 7.120 11,504 +0.67(+10.39%)
May 24, 2019 6.300 6.450 6.220 6.450 7,200 +0.22(+3.53%)
May 23, 2019 6.400 6.770 6.220 6.230 11,436 -0.17(-2.66%)
May 22, 2019 6.400 6.690 6.353 6.400 19,695 -0.01(-0.16%)
May 21, 2019 6.190 6.500 6.190 6.410 10,082 +0.26(+4.23%)
May 20, 2019 6.120 6.610 6.120 6.150 26,023 -0.08(-1.28%)
May 17, 2019 6.200 6.600 6.100 6.230 8,000 +0.06(+0.97%)
May 16, 2019 6.520 6.520 5.900 6.170 37,321 +0.31(+5.29%)
May 15, 2019 6.180 6.180 5.860 5.860 20,436 -0.11(-1.84%)
May 14, 2019 5.833 6.330 5.833 5.970 11,961 +0.17(+2.93%)
May 13, 2019 6.680 6.680 5.700 5.800 51,279 -0.88(-13.17%)
May 10, 2019 6.540 6.797 6.510 6.680 7,200 -0.07(-1.04%)
May 09, 2019 6.910 6.990 6.530 6.750 44,976 -0.20(-2.88%)
May 08, 2019 7.080 7.190 6.650 6.950 64,029 -0.13(-1.84%)
May 07, 2019 7.080 7.200 6.900 7.080 18,123 +0.17(+2.46%)
May 06, 2019 7.230 7.450 6.870 6.910 17,961 -0.32(-4.43%)
May 03, 2019 7.360 7.500 7.173 7.230 14,800 -0.07(-0.98%)
May 02, 2019 7.330 7.330 7.250 7.301 6,454 -0.02(-0.25%)
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.