Skip to main content

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

43.08 +2.14 (+5.23%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 37.41 41.14 37.41 40.94 620,417 +3.52(+9.41%)
Feb 23, 2024 37.60 38.03 37.01 37.42 339,807 -0.02(-0.05%)
Feb 22, 2024 35.52 37.81 34.76 37.44 417,296 +2.16(+6.12%)
Feb 21, 2024 34.86 35.70 34.50 35.28 364,094 -0.93(-2.57%)
Feb 20, 2024 36.28 36.98 35.69 36.21 396,724 -0.71(-1.92%)
Feb 16, 2024 37.50 37.99 36.61 36.92 340,304 -1.27(-3.33%)
Feb 15, 2024 38.92 39.09 37.69 38.19 382,643 -0.27(-0.70%)
Feb 14, 2024 39.60 39.83 38.16 38.46 587,980 -0.31(-0.80%)
Feb 13, 2024 39.42 40.21 37.20 38.77 566,385 -2.85(-6.85%)
Feb 12, 2024 39.98 41.68 39.55 41.62 424,156 +1.98(+4.99%)
Feb 09, 2024 38.23 39.88 37.40 39.64 467,212 +1.73(+4.56%)
Feb 08, 2024 37.93 39.00 37.58 37.91 453,788 +0.61(+1.64%)
Feb 07, 2024 37.73 38.27 37.04 37.30 248,234 -0.45(-1.19%)
Feb 06, 2024 35.14 37.85 34.72 37.75 418,457 +2.68(+7.64%)
Feb 05, 2024 34.62 35.35 33.43 35.07 281,882 +0.35(+1.01%)
Feb 02, 2024 34.06 35.52 33.42 34.72 331,937 +0.05(+0.14%)
Feb 01, 2024 33.31 35.00 32.33 34.67 450,585 +1.70(+5.16%)
Jan 31, 2024 32.46 34.31 32.00 32.97 380,669 +0.27(+0.83%)
Jan 30, 2024 33.34 33.34 31.99 32.70 251,188 -0.93(-2.77%)
Jan 29, 2024 31.93 33.66 31.05 33.63 352,161 +1.91(+6.02%)
Jan 26, 2024 32.90 33.42 31.50 31.72 263,386 -1.17(-3.56%)
Jan 25, 2024 32.69 33.73 32.46 32.89 283,992 +0.69(+2.14%)
Jan 24, 2024 34.97 34.98 32.05 32.20 311,353 -2.43(-7.02%)
Jan 23, 2024 34.59 34.83 33.67 34.63 395,700 +0.49(+1.44%)
Jan 22, 2024 33.00 34.96 33.00 34.14 375,333 +1.37(+4.18%)
Jan 19, 2024 32.36 33.37 31.64 32.77 297,424 +0.50(+1.55%)
Jan 18, 2024 32.76 32.76 31.27 32.27 262,142 -0.18(-0.55%)
Jan 17, 2024 31.55 33.34 30.67 32.45 362,680 +0.17(+0.53%)
Jan 16, 2024 32.62 32.98 30.95 32.28 332,197 -0.87(-2.62%)
Jan 12, 2024 32.35 33.65 31.99 33.15 347,287 +1.13(+3.53%)
Jan 11, 2024 33.74 33.77 31.89 32.02 702,530 -2.18(-6.37%)
Jan 10, 2024 32.81 34.23 32.09 34.20 502,079 +1.25(+3.79%)
Jan 09, 2024 32.03 33.42 31.17 32.95 337,472 +0.30(+0.92%)
Jan 08, 2024 30.90 32.67 30.39 32.65 279,843 +1.42(+4.55%)
Jan 05, 2024 30.67 31.64 29.63 31.23 153,201 -0.06(-0.19%)
Jan 04, 2024 31.33 31.77 29.91 31.29 279,014 -0.08(-0.26%)
Jan 03, 2024 32.69 32.76 30.91 31.37 260,119 -1.72(-5.20%)
Jan 02, 2024 31.58 34.12 30.66 33.09 366,751 +1.56(+4.95%)
Dec 29, 2023 32.83 32.83 31.16 31.53 363,422 -1.44(-4.37%)
Dec 28, 2023 32.81 33.63 32.68 32.97 391,205 +0.22(+0.67%)
Dec 27, 2023 33.27 33.72 32.02 32.75 247,490 -0.05(-0.15%)
Dec 26, 2023 32.18 33.16 32.06 32.80 216,120 +1.10(+3.47%)
Dec 22, 2023 31.73 32.62 31.29 31.70 271,431 +0.42(+1.34%)
Dec 21, 2023 31.53 32.19 30.96 31.28 283,000 +0.51(+1.66%)
Dec 20, 2023 32.71 33.07 30.68 30.77 692,751 -1.64(-5.06%)
Dec 19, 2023 29.27 32.50 29.12 32.41 655,968 +3.74(+13.04%)
Dec 18, 2023 28.91 29.43 27.67 28.67 449,328 -0.21(-0.73%)
Dec 15, 2023 28.35 28.95 27.70 28.88 809,329 +0.84(+3.00%)
Dec 14, 2023 26.29 28.32 26.29 28.04 584,714 +2.09(+8.05%)
Dec 13, 2023 24.58 26.33 24.01 25.95 569,665 +2.61(+11.18%)
Dec 12, 2023 23.38 23.61 22.35 23.34 294,629 -0.05(-0.21%)
Dec 11, 2023 23.71 23.71 22.99 23.39 266,251 -0.40(-1.68%)
Dec 08, 2023 24.40 24.70 23.75 23.79 329,477 -0.23(-0.96%)
Dec 07, 2023 23.50 24.23 23.19 24.02 241,560 +0.58(+2.47%)
Dec 06, 2023 23.16 24.19 22.70 23.44 1,410,750 +0.48(+2.09%)
Dec 05, 2023 23.83 23.84 22.85 22.96 259,792 -1.03(-4.29%)
Dec 04, 2023 24.78 25.30 23.56 23.99 264,903 -0.88(-3.54%)
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.