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

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

27.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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, 2019 7.870 7.940 7.500 7.590 35,882 -0.29(-3.68%)
Apr 29, 2019 7.940 8.400 7.805 7.880 75,472 -0.16(-1.99%)
Apr 26, 2019 7.790 8.130 7.750 8.040 16,300 +0.25(+3.21%)
Apr 25, 2019 7.480 7.860 7.429 7.790 32,948 +0.31(+4.14%)
Apr 24, 2019 7.270 7.500 7.140 7.480 27,370 +0.23(+3.17%)
Apr 23, 2019 7.480 7.500 7.120 7.250 47,115 -0.26(-3.46%)
Apr 22, 2019 7.480 7.580 7.150 7.510 20,015 +0.01(+0.13%)
Apr 18, 2019 7.440 7.600 7.340 7.500 9,300 +0.06(+0.81%)
Apr 17, 2019 7.800 7.879 7.410 7.440 20,991 -0.36(-4.62%)
Apr 16, 2019 7.610 7.859 7.403 7.800 30,401 +0.15(+1.96%)
Apr 15, 2019 8.010 8.130 7.530 7.650 36,599 -0.17(-2.17%)
Apr 12, 2019 7.880 8.130 7.530 7.820 28,900 +0.06(+0.77%)
Apr 11, 2019 7.920 8.150 7.750 7.760 53,135 -0.16(-2.02%)
Apr 10, 2019 8.370 8.470 7.750 7.920 44,780 -0.20(-2.40%)
Apr 09, 2019 8.080 8.600 7.750 8.115 182,069 +0.03(+0.31%)
Apr 08, 2019 7.980 8.160 7.480 8.090 93,951 +0.19(+2.41%)
Apr 05, 2019 8.140 8.300 7.900 7.900 131,800 -0.01(-0.13%)
Apr 04, 2019 8.120 8.250 7.820 7.910 71,799 -0.43(-5.16%)
Apr 03, 2019 7.700 8.350 7.662 8.340 147,201 +0.69(+9.02%)
Apr 02, 2019 7.480 7.650 7.100 7.650 110,248 +0.21(+2.82%)
Apr 01, 2019 6.990 7.560 6.930 7.440 134,644 +0.61(+8.93%)
Mar 29, 2019 6.490 6.980 6.454 6.830 101,600 +0.34(+5.24%)
Mar 28, 2019 6.370 6.720 6.100 6.490 69,410 +0.11(+1.72%)
Mar 27, 2019 5.530 6.450 5.409 6.380 144,168 +0.95(+17.50%)
Mar 26, 2019 5.150 5.590 5.110 5.430 69,969 +0.28(+5.44%)
Mar 25, 2019 5.130 5.355 4.846 5.150 37,049 -0.01(-0.19%)
Mar 22, 2019 5.360 5.400 5.010 5.160 38,200 -0.33(-6.01%)
Mar 21, 2019 5.420 5.500 5.230 5.490 10,462 +0.04(+0.73%)
Mar 20, 2019 5.400 5.522 5.380 5.450 14,654 +0.08(+1.49%)
Mar 19, 2019 5.300 5.800 5.228 5.370 113,853 +0.07(+1.32%)
Mar 18, 2019 5.000 5.390 4.770 5.300 72,380 +0.30(+6.00%)
Mar 15, 2019 4.800 5.090 4.760 5.000 39,200 +0.03(+0.60%)
Mar 14, 2019 5.100 5.240 4.835 4.970 52,083 -0.06(-1.19%)
Mar 13, 2019 4.760 5.320 4.760 5.030 87,043 +0.33(+7.02%)
Mar 12, 2019 4.400 4.900 4.255 4.700 75,119 +0.28(+6.33%)
Mar 11, 2019 4.770 4.770 4.420 4.420 15,485 -0.24(-5.15%)
Mar 08, 2019 4.630 4.770 4.413 4.660 15,900 +0.03(+0.63%)
Mar 07, 2019 4.654 4.720 4.420 4.631 50,150 -0.10(-2.10%)
Mar 06, 2019 4.830 5.110 4.610 4.730 72,891 -0.34(-6.62%)
Mar 05, 2019 5.100 5.270 5.065 5.065 11,384 -0.02(-0.49%)
Mar 04, 2019 5.450 5.690 5.080 5.090 19,198 -0.46(-8.29%)
Mar 01, 2019 5.040 5.740 4.960 5.550 63,900 +0.51(+10.12%)
Feb 28, 2019 4.990 5.150 4.880 5.040 24,828 +0.08(+1.57%)
Feb 27, 2019 5.030 5.160 4.770 4.962 109,277 -0.03(-0.56%)
Feb 26, 2019 4.830 5.040 4.760 4.990 59,707 +0.09(+1.84%)
Feb 25, 2019 4.940 5.190 4.820 4.900 216,986 +0.03(+0.62%)
Feb 22, 2019 5.030 5.090 4.840 4.870 91,200 -0.18(-3.56%)
Feb 21, 2019 4.860 5.050 4.770 5.050 72,923 +0.08(+1.61%)
Feb 20, 2019 4.810 4.970 4.710 4.970 25,428 +0.13(+2.69%)
Feb 19, 2019 5.040 5.140 4.840 4.840 16,726 -0.11(-2.22%)
Feb 15, 2019 4.970 5.250 4.820 4.950 154,600 -0.00(-0.00%)
Feb 14, 2019 4.900 4.960 4.850 4.950 8,181 -0.04(-0.80%)
Feb 13, 2019 5.030 5.030 4.850 4.990 25,064 -0.01(-0.20%)
Feb 12, 2019 5.050 5.050 4.850 5.000 25,791 +0.00(+0.00%)
Feb 11, 2019 5.350 5.380 4.900 5.000 55,813 -0.25(-4.85%)
Feb 08, 2019 4.980 5.255 4.860 5.255 6,700 +0.26(+5.31%)
Feb 07, 2019 4.990 5.329 4.687 4.990 47,201 +0.05(+1.01%)
Feb 06, 2019 4.880 4.990 4.257 4.940 6,915 -0.05(-1.00%)
Feb 05, 2019 4.950 4.990 4.540 4.990 13,257 +0.04(+0.81%)
Feb 04, 2019 5.010 5.010 4.900 4.950 8,852 -0.05(-1.00%)
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.