Indicators

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

26.55 +0.38 (+1.45%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	66.66	74.75	66.00	72.46	1,693,500	+6.98(+10.66%)
Jan 28, 2021	66.95	70.98	64.80	65.48	1,023,948	-1.72(-2.56%)
Jan 27, 2021	63.35	71.84	61.02	67.20	1,736,220	+2.21(+3.40%)
Jan 26, 2021	68.95	69.62	64.55	64.99	839,068	-4.45(-6.41%)
Jan 25, 2021	67.00	69.58	64.28	69.44	1,020,697	+1.74(+2.57%)
Jan 22, 2021	63.31	68.19	63.03	67.70	1,087,200	+3.93(+6.16%)
Jan 21, 2021	68.88	69.14	61.63	63.77	1,863,380	-3.53(-5.25%)
Jan 20, 2021	67.00	72.48	66.41	67.30	1,871,778	-1.15(-1.68%)
Jan 19, 2021	62.88	68.80	62.88	68.45	2,483,874	+8.76(+14.68%)
Jan 15, 2021	62.44	65.87	59.12	59.69	1,611,900	-2.58(-4.14%)
Jan 14, 2021	65.25	65.84	60.40	62.27	1,915,380	-3.04(-4.65%)
Jan 13, 2021	63.84	67.54	60.35	65.31	2,194,958	+2.42(+3.85%)
Jan 12, 2021	69.50	72.48	62.48	62.89	2,366,833	-6.78(-9.73%)
Jan 11, 2021	68.70	70.93	65.20	69.67	2,020,054	+0.01(+0.01%)
Jan 08, 2021	71.98	81.35	68.66	69.66	5,588,700	+2.69(+4.02%)
Jan 07, 2021	51.76	72.00	50.84	66.97	7,312,862	+17.60(+35.65%)
Jan 06, 2021	47.92	52.18	47.50	49.37	1,707,041	+0.58(+1.19%)
Jan 05, 2021	47.66	48.95	46.03	48.79	1,607,521	-0.11(-0.22%)

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.