Arcturus Therapeutics Holdings Inc (NQ: ARCT )

29.32 -1.11 (-3.65%)
Streaming Delayed Price Updated: 3:14 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 32.28 32.30 30.02 30.43 405,050 -2.11(-6.48%)
Apr 11, 2024 32.32 33.11 31.86 32.54 547,647 +0.70(+2.20%)
Apr 10, 2024 30.46 31.94 30.14 31.84 689,564 +0.18(+0.57%)
Apr 09, 2024 30.83 31.71 30.30 31.66 822,008 +0.73(+2.36%)
Apr 08, 2024 32.01 32.01 30.48 30.93 392,561 -1.04(-3.25%)
Apr 05, 2024 30.33 32.30 29.69 31.97 309,514 +1.37(+4.48%)
Apr 04, 2024 32.87 33.43 30.23 30.60 509,858 -2.14(-6.54%)
Apr 03, 2024 32.09 33.33 32.09 32.74 546,231 +0.52(+1.61%)
Apr 02, 2024 32.45 33.27 31.54 32.22 379,855 -0.86(-2.60%)
Apr 01, 2024 33.77 33.99 32.21 33.08 426,303 -0.69(-2.04%)
Mar 28, 2024 33.04 33.84 33.71 33.77 527,839 +0.91(+2.77%)
Mar 27, 2024 32.37 33.00 31.76 32.86 867,781 +0.73(+2.27%)
Mar 26, 2024 35.12 35.48 31.76 32.13 554,648 -2.66(-7.65%)
Mar 25, 2024 33.73 35.67 33.70 34.79 800,819 +0.89(+2.63%)
Mar 22, 2024 33.04 34.33 32.60 33.90 327,396 +0.77(+2.32%)
Mar 21, 2024 33.42 34.13 32.92 33.13 328,246 -0.02(-0.06%)
Mar 20, 2024 33.33 33.76 32.52 33.15 620,769 -0.61(-1.81%)
Mar 19, 2024 32.67 35.02 32.52 33.76 700,476 +0.63(+1.90%)
Mar 18, 2024 36.08 36.96 33.02 33.13 586,831 -3.18(-8.76%)
Mar 15, 2024 36.04 37.31 36.04 36.31 722,545 -0.06(-0.16%)
Mar 14, 2024 37.50 37.82 36.00 36.37 490,863 -1.53(-4.04%)
Mar 13, 2024 38.75 39.58 37.63 37.90 629,770 -0.79(-2.04%)
Mar 12, 2024 38.01 39.55 37.66 38.69 740,879 +0.80(+2.11%)
Mar 11, 2024 37.82 38.98 37.01 37.89 480,775 +1.03(+2.79%)
Mar 08, 2024 35.99 39.70 35.06 36.86 456,792 -0.33(-0.89%)
Mar 07, 2024 38.17 38.72 37.03 37.19 523,275 -0.59(-1.56%)
Mar 06, 2024 38.03 38.64 37.02 37.78 840,256 +0.22(+0.59%)
Mar 05, 2024 37.37 38.19 37.10 37.56 316,907 -0.09(-0.24%)
Mar 04, 2024 40.40 40.40 37.47 37.65 344,262 -2.08(-5.24%)
Mar 01, 2024 38.82 40.48 38.77 39.73 589,832 +0.97(+2.50%)
Feb 29, 2024 41.24 41.50 38.40 38.76 499,797 -1.42(-3.53%)
Feb 28, 2024 42.36 42.91 40.18 40.18 408,940 -2.81(-6.54%)
Feb 27, 2024 41.64 43.81 41.53 42.99 515,001 +2.05(+5.01%)
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%)
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.