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 (%)
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%)
Jan 04, 2021 43.80 51.25 43.74 48.90 3,610,974 +5.52(+12.72%)
Dec 31, 2020 43.38 43.38 43.38 6,761,137 -3.33(-7.13%)
Dec 30, 2020 42.00 47.58 42.00 46.71 6,761,137 +4.35(+10.27%)
Dec 29, 2020 54.61 54.80 40.11 42.36 15,653,894 -50.06(-54.17%)
Dec 28, 2020 99.41 103.00 92.13 92.42 1,624,330 -5.71(-5.82%)
Dec 24, 2020 101.90 103.55 98.00 98.13 424,400 -3.53(-3.47%)
Dec 23, 2020 112.27 112.27 99.23 101.66 1,557,630 -16.80(-14.18%)
Dec 22, 2020 113.59 124.00 113.59 118.46 1,483,408 +5.32(+4.70%)
Dec 21, 2020 97.78 116.40 97.00 113.14 1,588,601 +13.85(+13.95%)
Dec 18, 2020 104.02 104.13 95.17 99.29 3,297,700 -4.34(-4.19%)
Dec 17, 2020 102.10 107.39 101.32 103.63 833,526 +2.16(+2.13%)
Dec 16, 2020 109.73 111.94 101.28 101.47 932,532 -7.97(-7.28%)
Dec 15, 2020 107.66 111.45 101.17 109.44 834,272 +1.90(+1.77%)
Dec 14, 2020 109.74 117.00 106.62 107.54 1,663,105 +1.53(+1.44%)
Dec 11, 2020 100.02 110.32 100.00 106.01 988,700 +0.56(+0.53%)
Dec 10, 2020 90.51 105.73 90.30 105.45 1,361,405 +16.40(+18.42%)
Dec 09, 2020 102.57 106.96 88.90 89.05 1,900,998 -11.03(-11.02%)
Dec 08, 2020 109.59 113.88 99.14 100.08 3,674,087 -23.58(-19.07%)
Dec 07, 2020 115.85 129.71 111.27 123.66 2,308,906 +11.65(+10.40%)
Dec 04, 2020 101.73 112.73 96.47 112.01 1,510,300 +12.70(+12.79%)
Dec 03, 2020 85.11 100.23 82.24 99.31 1,366,586 +16.01(+19.22%)
Dec 02, 2020 78.09 85.78 76.56 83.30 684,568 +1.57(+1.92%)
Dec 01, 2020 95.00 101.00 79.27 81.73 2,454,956 -10.03(-10.93%)
Nov 30, 2020 78.00 92.48 77.14 91.76 2,241,785 +15.76(+20.74%)
Nov 27, 2020 61.35 78.88 61.05 76.00 1,717,400 +15.37(+25.35%)
Nov 25, 2020 59.80 63.68 59.41 60.63 584,100 +0.49(+0.81%)
Nov 24, 2020 60.37 61.74 59.60 60.14 474,917 -1.17(-1.91%)
Nov 23, 2020 60.48 62.43 59.78 61.31 524,686 +0.97(+1.61%)
Nov 20, 2020 59.80 61.50 56.71 60.34 610,200 +0.98(+1.65%)
Nov 19, 2020 56.10 59.89 55.97 59.36 603,154 +3.02(+5.36%)
Nov 18, 2020 53.20 57.68 51.15 56.34 697,016 +3.23(+6.08%)
Nov 17, 2020 50.05 53.62 48.58 53.11 655,014 +2.40(+4.73%)
Nov 16, 2020 49.00 51.05 43.51 50.71 872,348 +3.24(+6.83%)
Nov 13, 2020 48.78 49.08 44.38 47.47 741,000 -0.65(-1.35%)
Nov 12, 2020 48.48 54.21 47.69 48.12 1,091,665 -0.72(-1.47%)
Nov 11, 2020 41.64 49.97 41.34 48.84 2,208,467 +9.46(+24.02%)
Nov 10, 2020 37.20 39.58 34.62 39.38 2,672,202 +4.77(+13.78%)
Nov 09, 2020 57.15 57.73 32.88 34.61 4,405,279 -28.75(-45.38%)
Nov 06, 2020 60.41 64.50 59.66 63.36 379,700 +2.10(+3.43%)
Nov 05, 2020 60.81 62.52 57.50 61.26 424,498 +2.05(+3.46%)
Nov 04, 2020 56.22 61.98 56.22 59.21 753,113 +3.27(+5.85%)
Nov 03, 2020 55.74 56.68 53.26 55.94 389,997 +0.67(+1.21%)
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.