Skip to main content

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

32.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 29.05 29.05 27.16 28.07 9,074 -1.26(-4.30%)
Apr 28, 2016 29.05 30.17 29.05 29.33 10,100 +0.21(+0.72%)
Apr 27, 2016 30.45 30.59 29.05 29.12 15,306 -1.47(-4.81%)
Apr 26, 2016 32.41 32.48 30.38 30.59 19,535 -2.03(-6.22%)
Apr 25, 2016 32.69 32.83 31.08 32.62 23,036 -0.25(-0.75%)
Apr 22, 2016 31.29 33.18 31.08 32.87 12,071 +1.58(+5.03%)
Apr 21, 2016 30.87 31.50 30.66 31.29 3,842 +0.28(+0.90%)
Apr 20, 2016 31.43 32.20 30.45 31.01 5,625 -0.21(-0.67%)
Apr 19, 2016 31.08 31.85 29.96 31.22 8,898 +0.49(+1.59%)
Apr 18, 2016 30.73 30.94 30.10 30.73 8,679 +0.00(+0.00%)
Apr 15, 2016 30.87 31.45 30.17 30.73 10,968 +0.00(+0.00%)
Apr 14, 2016 30.73 31.08 30.17 30.73 27,452 +0.14(+0.46%)
Apr 13, 2016 29.96 30.94 29.54 30.59 12,767 +0.70(+2.34%)
Apr 12, 2016 29.96 30.31 29.12 29.89 5,156 +0.14(+0.47%)
Apr 11, 2016 31.64 31.64 29.26 29.75 17,673 -1.75(-5.56%)
Apr 08, 2016 32.41 32.97 30.87 31.50 17,979 -0.42(-1.32%)
Apr 07, 2016 30.94 32.06 30.73 31.92 42,825 +1.26(+4.11%)
Apr 06, 2016 29.47 30.66 29.12 30.66 23,760 +1.40(+4.78%)
Apr 05, 2016 29.40 30.94 28.91 29.26 18,462 -0.21(-0.71%)
Apr 04, 2016 27.30 30.80 27.30 29.47 43,666 +1.96(+7.12%)
Apr 01, 2016 26.95 28.21 26.67 27.51 31,924 +0.98(+3.69%)
Mar 31, 2016 25.13 26.60 22.05 26.53 20,047 +1.19(+4.70%)
Mar 30, 2016 26.04 26.60 24.85 25.34 14,973 -0.42(-1.63%)
Mar 29, 2016 25.27 26.18 23.80 25.76 20,235 +0.35(+1.38%)
Mar 28, 2016 26.67 27.23 24.99 25.41 18,880 -1.26(-4.72%)
Mar 24, 2016 26.60 26.67 26.67 26.67 20,228 +0.07(+0.26%)
Mar 23, 2016 28.77 28.91 26.53 26.60 26,760 -2.03(-7.09%)
Mar 22, 2016 28.56 29.33 28.21 28.63 14,171 +0.07(+0.25%)
Mar 21, 2016 28.42 29.19 28.07 28.56 13,057 +0.35(+1.24%)
Mar 18, 2016 28.00 28.84 26.95 28.21 44,766 -0.28(-0.98%)
Mar 17, 2016 29.19 29.33 28.07 28.49 17,898 -0.77(-2.63%)
Mar 16, 2016 30.80 31.39 28.70 29.26 9,318 -1.40(-4.57%)
Mar 15, 2016 32.62 32.76 30.03 30.66 9,148 -1.68(-5.19%)
Mar 14, 2016 31.85 32.55 30.87 32.34 9,024 +0.63(+1.99%)
Mar 11, 2016 31.22 31.99 30.80 31.71 8,466 +0.70(+2.26%)
Mar 10, 2016 31.15 32.34 30.73 31.01 6,065 -0.07(-0.23%)
Mar 09, 2016 32.83 33.39 30.87 31.08 11,045 -1.68(-5.13%)
Mar 08, 2016 33.60 34.09 32.69 32.76 5,369 -1.12(-3.31%)
Mar 07, 2016 32.90 34.51 32.83 33.88 15,738 +1.05(+3.20%)
Mar 04, 2016 33.18 33.95 33.18 32.83 10,715 -0.35(-1.05%)
Mar 03, 2016 32.34 33.53 32.20 33.18 11,568 +1.05(+3.27%)
Mar 02, 2016 31.50 32.41 30.84 32.13 13,337 +0.28(+0.88%)
Mar 01, 2016 33.04 33.04 31.22 31.85 13,753 -0.77(-2.36%)
Feb 29, 2016 33.25 33.84 32.48 32.62 8,005 -0.42(-1.27%)
Feb 26, 2016 32.90 34.51 32.90 33.04 5,856 -0.42(-1.26%)
Feb 25, 2016 33.46 34.09 32.27 33.46 5,819 +0.07(+0.21%)
Feb 24, 2016 32.41 33.60 31.15 33.39 8,144 +0.56(+1.71%)
Feb 23, 2016 34.44 34.48 32.27 32.83 19,543 -1.96(-5.63%)
Feb 22, 2016 36.26 36.26 34.30 34.79 9,741 -1.12(-3.12%)
Feb 19, 2016 35.70 36.63 35.07 35.91 6,268 +0.00(+0.00%)
Feb 18, 2016 39.48 39.48 35.70 35.91 17,480 -0.35(-0.97%)
Feb 17, 2016 38.15 39.62 35.28 36.26 58,887 -2.03(-5.30%)
Feb 16, 2016 39.62 39.62 36.75 38.29 13,270 -0.98(-2.50%)
Feb 12, 2016 37.94 39.27 39.27 39.27 9,985 +1.89(+5.06%)
Feb 11, 2016 36.19 37.80 35.06 37.38 7,808 +0.84(+2.30%)
Feb 10, 2016 35.42 36.75 35.14 36.54 10,288 +1.54(+4.40%)
Feb 09, 2016 33.88 35.28 33.81 35.00 15,570 +0.49(+1.42%)
Feb 08, 2016 35.00 35.21 33.74 34.51 38,329 -0.56(-1.60%)
Feb 05, 2016 36.40 36.40 34.83 35.07 6,448 -1.40(-3.84%)
Feb 04, 2016 36.05 37.45 36.05 36.47 6,264 +0.63(+1.76%)
Feb 03, 2016 35.84 36.19 34.37 35.84 27,647 +0.14(+0.39%)
Feb 02, 2016 36.47 37.10 35.07 35.70 7,930 -0.91(-2.49%)
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.