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

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

26.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2014 121.17 122.50 119.42 120.96 9,936 -1.75(-1.43%)
Apr 29, 2014 122.43 125.86 119.70 122.71 9,197 +0.21(+0.17%)
Apr 28, 2014 122.50 126.00 119.23 122.50 14,728 +1.61(+1.33%)
Apr 25, 2014 120.96 123.20 119.35 120.89 6,715 -1.61(-1.31%)
Apr 24, 2014 126.28 126.28 118.58 122.50 9,375 -2.10(-1.69%)
Apr 23, 2014 126.63 127.89 121.38 124.60 9,771 -0.28(-0.22%)
Apr 22, 2014 117.32 126.91 117.32 124.88 22,177 +8.54(+7.34%)
Apr 21, 2014 108.57 119.84 108.57 116.34 13,776 +7.70(+7.09%)
Apr 17, 2014 104.65 108.64 108.64 108.64 11,700 +6.23(+6.08%)
Apr 16, 2014 98.98 103.81 96.95 102.41 10,974 +4.20(+4.28%)
Apr 15, 2014 104.65 104.86 95.41 98.21 23,873 -6.44(-6.15%)
Apr 14, 2014 114.59 121.24 104.16 104.65 23,335 -8.54(-7.54%)
Apr 11, 2014 113.89 118.65 107.38 113.19 16,325 -1.40(-1.22%)
Apr 10, 2014 121.73 127.75 112.70 114.59 10,654 -6.30(-5.21%)
Apr 09, 2014 115.29 126.42 114.66 120.89 13,413 +7.35(+6.47%)
Apr 08, 2014 119.07 121.24 112.21 113.54 13,874 -4.83(-4.08%)
Apr 07, 2014 120.19 123.13 115.78 118.37 12,568 -2.31(-1.91%)
Apr 04, 2014 122.85 125.17 119.00 120.68 7,950 -1.75(-1.43%)
Apr 03, 2014 127.61 127.61 120.68 122.43 9,533 -4.83(-3.80%)
Apr 02, 2014 129.36 130.48 125.02 127.26 4,741 -2.17(-1.68%)
Apr 01, 2014 128.17 131.53 126.00 129.43 7,417 +2.38(+1.87%)
Mar 31, 2014 130.76 130.76 122.71 127.05 11,401 -2.66(-2.05%)
Mar 28, 2014 134.68 136.50 127.75 129.71 6,634 -4.90(-3.64%)
Mar 27, 2014 133.00 138.29 127.82 134.61 9,507 +1.33(+1.00%)
Mar 26, 2014 139.51 140.00 133.00 133.28 11,513 -4.69(-3.40%)
Mar 25, 2014 139.16 140.56 134.85 137.97 11,382 +0.35(+0.25%)
Mar 24, 2014 145.53 145.81 133.18 137.62 21,745 -6.58(-4.56%)
Mar 21, 2014 155.82 155.82 143.43 144.20 12,846 -10.64(-6.87%)
Mar 20, 2014 149.17 155.68 147.00 154.84 10,746 +5.67(+3.80%)
Mar 19, 2014 145.95 151.20 143.15 149.17 16,273 +3.64(+2.50%)
Mar 18, 2014 140.77 146.72 137.83 145.53 14,611 +4.83(+3.43%)
Mar 17, 2014 141.47 147.00 136.99 140.70 11,753 -0.77(-0.54%)
Mar 14, 2014 140.07 146.37 136.99 141.47 18,651 -0.07(-0.05%)
Mar 13, 2014 155.68 157.85 140.77 141.54 20,295 -13.79(-8.88%)
Mar 12, 2014 155.75 157.29 150.50 155.33 9,036 +0.35(+0.23%)
Mar 11, 2014 159.60 160.51 154.63 154.98 13,165 -3.36(-2.12%)
Mar 10, 2014 159.46 161.98 153.30 158.34 10,601 +0.70(+0.44%)
Mar 07, 2014 167.65 172.62 151.76 157.64 37,710 -7.63(-4.62%)
Mar 06, 2014 167.23 173.53 157.85 165.27 33,760 +10.92(+7.07%)
Mar 05, 2014 156.17 160.09 148.75 154.35 21,755 -2.52(-1.61%)
Mar 04, 2014 164.08 166.88 154.63 156.87 16,773 -4.13(-2.57%)
Mar 03, 2014 163.38 164.84 157.64 161.00 14,082 -5.67(-3.40%)
Feb 28, 2014 172.62 177.45 163.10 166.67 22,568 -6.93(-3.99%)
Feb 27, 2014 175.63 176.75 168.21 173.60 20,938 -1.54(-0.88%)
Feb 26, 2014 170.45 178.08 167.65 175.14 33,830 +4.62(+2.71%)
Feb 25, 2014 156.24 175.56 153.79 170.52 68,692 +13.37(+8.51%)
Feb 24, 2014 157.92 158.20 153.37 157.15 20,846 +2.80(+1.81%)
Feb 21, 2014 155.26 155.54 149.52 154.35 16,315 +2.94(+1.94%)
Feb 20, 2014 146.30 152.25 143.04 151.41 11,057 +7.00(+4.85%)
Feb 19, 2014 144.34 150.78 141.33 144.41 9,320 +0.56(+0.39%)
Feb 18, 2014 154.14 154.14 143.85 143.85 13,769 -7.91(-5.21%)
Feb 14, 2014 158.83 151.76 151.76 151.76 7,414 -7.77(-4.87%)
Feb 13, 2014 154.49 163.80 154.00 159.53 15,431 +3.92(+2.52%)
Feb 12, 2014 153.44 161.00 149.80 155.61 26,539 +3.43(+2.25%)
Feb 11, 2014 150.15 155.05 147.91 152.18 7,523 +3.78(+2.55%)
Feb 10, 2014 152.25 155.40 145.46 148.40 7,351 +0.07(+0.05%)
Feb 07, 2014 141.96 153.98 138.95 148.33 13,500 +8.68(+6.22%)
Feb 06, 2014 139.51 144.97 138.46 139.65 6,676 -0.42(-0.30%)
Feb 05, 2014 140.00 141.40 136.50 140.07 6,439 -2.59(-1.82%)
Feb 04, 2014 147.56 148.61 136.99 142.66 8,748 -1.82(-1.26%)
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.