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 30, 2018 5.120 5.187 5.090 5.130 13,640 +0.07(+1.38%)
Apr 27, 2018 4.930 5.125 4.930 5.060 29,458 +0.15(+3.05%)
Apr 26, 2018 5.150 5.230 4.900 4.910 17,872 -0.19(-3.73%)
Apr 25, 2018 5.320 5.330 5.090 5.100 46,332 -0.10(-1.92%)
Apr 24, 2018 5.160 5.380 5.120 5.200 28,405 +0.09(+1.76%)
Apr 23, 2018 5.190 5.370 5.110 5.110 68,185 -0.06(-1.16%)
Apr 20, 2018 5.590 5.671 5.120 5.170 20,004 -0.48(-8.50%)
Apr 19, 2018 5.690 5.690 5.520 5.650 12,547 -0.05(-0.88%)
Apr 18, 2018 5.550 5.820 5.330 5.700 39,464 +0.28(+5.17%)
Apr 17, 2018 5.300 5.500 5.250 5.420 14,755 +0.13(+2.46%)
Apr 16, 2018 5.485 5.550 5.110 5.290 30,466 -0.11(-2.04%)
Apr 13, 2018 5.360 5.476 5.120 5.400 14,438 +0.02(+0.37%)
Apr 12, 2018 5.350 5.810 5.350 5.380 21,862 +0.09(+1.70%)
Apr 11, 2018 5.140 5.570 5.130 5.290 42,361 +0.05(+0.95%)
Apr 10, 2018 5.430 5.730 5.180 5.240 37,317 -0.17(-3.14%)
Apr 09, 2018 5.200 5.460 5.050 5.410 26,419 +0.28(+5.46%)
Apr 06, 2018 5.320 5.320 5.000 5.130 11,666 -0.10(-1.91%)
Apr 05, 2018 5.245 5.438 5.230 5.230 14,060 +0.05(+0.97%)
Apr 04, 2018 5.320 5.485 5.180 5.180 25,673 -0.16(-3.00%)
Apr 03, 2018 5.240 5.568 5.120 5.340 38,640 +0.18(+3.49%)
Apr 02, 2018 5.477 5.550 5.060 5.160 38,890 -0.34(-6.18%)
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%)
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.