Arcturus Therapeutics Holdings Inc (NQ: ARCT )

33.02 +0.16 (+0.49%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 20.87 24.24 20.52 23.97 1,069,584 +3.33(+16.13%)
Mar 30, 2023 19.96 22.98 19.71 20.64 1,359,829 +0.47(+2.33%)
Mar 29, 2023 19.30 20.74 17.80 20.17 4,928,075 +4.67(+30.13%)
Mar 28, 2023 15.80 15.94 15.32 15.50 275,753 -0.35(-2.21%)
Mar 27, 2023 15.75 15.99 15.46 15.85 219,863 +0.15(+0.96%)
Mar 24, 2023 14.92 15.94 14.62 15.70 232,581 +0.60(+3.97%)
Mar 23, 2023 14.92 15.41 14.67 15.10 240,443 +0.38(+2.58%)
Mar 22, 2023 15.33 15.41 14.65 14.72 281,370 -0.68(-4.42%)
Mar 21, 2023 15.51 15.85 15.26 15.40 201,366 +0.05(+0.33%)
Mar 20, 2023 15.35 15.59 14.87 15.35 219,776 -0.04(-0.26%)
Mar 17, 2023 15.74 15.74 15.02 15.39 662,092 -0.49(-3.09%)
Mar 16, 2023 15.81 16.20 15.39 15.88 186,906 -0.06(-0.38%)
Mar 15, 2023 15.37 16.05 15.37 15.94 195,472 +0.14(+0.89%)
Mar 14, 2023 15.84 16.12 15.38 15.80 286,439 +0.29(+1.87%)
Mar 13, 2023 14.50 15.85 14.50 15.51 340,120 +0.77(+5.22%)
Mar 10, 2023 15.10 15.23 14.21 14.74 567,212 -0.39(-2.58%)
Mar 09, 2023 16.33 16.44 14.84 15.13 411,786 -1.20(-7.35%)
Mar 08, 2023 16.06 16.49 15.78 16.33 331,255 +0.32(+2.00%)
Mar 07, 2023 15.74 16.17 15.47 16.01 202,713 +0.17(+1.07%)
Mar 06, 2023 16.51 16.54 15.60 15.84 239,492 -0.64(-3.88%)
Mar 03, 2023 15.93 16.62 15.47 16.48 184,658 +0.57(+3.58%)
Mar 02, 2023 16.08 16.11 15.35 15.91 319,250 -0.39(-2.39%)
Mar 01, 2023 16.12 16.63 15.54 16.30 346,599 +0.05(+0.31%)
Feb 28, 2023 15.82 16.34 15.76 16.25 456,192 +0.16(+0.99%)
Feb 27, 2023 16.17 16.40 15.85 16.09 387,188 -0.08(-0.49%)
Feb 24, 2023 17.07 17.12 16.00 16.17 508,379 -1.17(-6.75%)
Feb 23, 2023 17.75 17.75 16.97 17.34 220,575 -0.24(-1.37%)
Feb 22, 2023 17.50 17.96 17.39 17.58 310,573 +0.11(+0.63%)
Feb 21, 2023 18.03 18.30 17.40 17.47 403,046 -1.00(-5.41%)
Feb 17, 2023 17.92 18.55 17.64 18.47 288,107 +0.50(+2.78%)
Feb 16, 2023 18.23 18.46 17.80 17.97 216,116 -0.56(-3.02%)
Feb 15, 2023 18.52 18.70 18.21 18.53 224,438 -0.14(-0.75%)
Feb 14, 2023 18.81 19.29 17.97 18.67 353,817 -0.30(-1.58%)
Feb 13, 2023 19.30 19.31 18.34 18.97 286,306 -0.17(-0.89%)
Feb 10, 2023 18.67 19.26 18.51 19.14 336,703 +0.18(+0.95%)
Feb 09, 2023 19.79 19.93 18.77 18.96 307,583 -0.63(-3.22%)
Feb 08, 2023 20.84 21.08 19.22 19.59 381,453 -1.46(-6.94%)
Feb 07, 2023 21.09 21.40 20.27 21.05 414,466 -0.19(-0.89%)
Feb 06, 2023 21.75 22.80 21.21 21.24 426,348 -0.73(-3.32%)
Feb 03, 2023 22.35 23.17 21.94 21.97 367,286 -0.94(-4.10%)
Feb 02, 2023 22.70 23.02 21.93 22.91 436,504 +0.87(+3.95%)
Feb 01, 2023 21.15 22.29 20.84 22.04 401,708 +0.91(+4.31%)
Jan 31, 2023 20.29 21.13 20.29 21.13 269,199 +0.86(+4.24%)
Jan 30, 2023 20.23 20.97 20.01 20.27 228,217 -0.32(-1.55%)
Jan 27, 2023 19.95 21.35 19.95 20.59 270,220 +0.59(+2.95%)
Jan 26, 2023 20.38 20.48 19.50 20.00 186,308 -0.02(-0.10%)
Jan 25, 2023 19.56 20.07 18.86 20.02 227,836 +0.30(+1.52%)
Jan 24, 2023 18.72 20.01 18.48 19.72 259,942 +0.84(+4.45%)
Jan 23, 2023 18.85 19.29 18.50 18.88 296,257 +0.06(+0.32%)
Jan 20, 2023 18.84 19.00 18.18 18.82 322,118 +0.35(+1.89%)
Jan 19, 2023 18.68 18.94 18.14 18.47 282,582 -0.50(-2.64%)
Jan 18, 2023 19.42 20.40 18.54 18.97 383,576 -0.27(-1.40%)
Jan 17, 2023 19.73 19.87 18.96 19.24 435,712 -0.64(-3.22%)
Jan 13, 2023 19.58 20.78 19.27 19.88 376,042 +0.03(+0.15%)
Jan 12, 2023 18.00 19.88 17.50 19.85 371,153 +2.01(+11.27%)
Jan 11, 2023 17.44 17.98 16.99 17.84 356,371 +0.41(+2.35%)
Jan 10, 2023 16.38 17.45 16.32 17.43 456,122 +1.03(+6.28%)
Jan 09, 2023 16.59 17.02 16.22 16.40 498,504 -0.01(-0.06%)
Jan 06, 2023 16.72 16.86 16.20 16.41 530,639 -0.24(-1.44%)
Jan 05, 2023 16.78 17.00 16.59 16.65 483,131 -0.37(-2.17%)
Jan 04, 2023 16.88 17.40 16.70 17.02 422,993 +0.32(+1.92%)
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.