Indicators

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

27.27 +0.75 (+2.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	25.71	26.17	25.12	25.55	468,455	+0.11(+0.43%)
Sep 28, 2023	27.11	27.11	25.12	25.44	389,638	-1.76(-6.47%)
Sep 27, 2023	26.93	27.72	26.85	27.20	241,070	+0.47(+1.76%)
Sep 26, 2023	26.73	27.89	26.18	26.73	282,467	+0.48(+1.83%)
Sep 25, 2023	27.09	26.99	26.21	26.25	333,862	-0.99(-3.63%)
Sep 22, 2023	27.13	27.70	26.62	27.24	336,287	+0.32(+1.19%)
Sep 21, 2023	26.18	27.26	25.95	26.92	311,934	+0.41(+1.55%)
Sep 20, 2023	28.14	28.27	26.49	26.51	287,999	-1.36(-4.88%)
Sep 19, 2023	27.08	28.65	26.75	27.87	487,557	+0.74(+2.73%)
Sep 18, 2023	28.76	29.12	27.00	27.13	514,356	-1.41(-4.94%)
Sep 15, 2023	29.43	29.43	28.00	28.54	1,081,311	-0.85(-2.89%)
Sep 14, 2023	29.38	29.86	28.93	29.39	266,176	+0.20(+0.69%)
Sep 13, 2023	30.41	30.69	29.08	29.19	450,748	-1.24(-4.07%)
Sep 12, 2023	31.32	31.62	30.04	30.43	311,971	-1.10(-3.49%)
Sep 11, 2023	31.66	32.53	31.26	31.53	377,223	-0.03(-0.10%)
Sep 08, 2023	30.97	32.98	30.68	31.56	337,532	+0.56(+1.81%)
Sep 07, 2023	31.69	31.90	30.13	31.00	398,410	-1.08(-3.37%)
Sep 06, 2023	31.01	32.11	30.51	32.08	334,996	+1.03(+3.32%)
Sep 05, 2023	32.00	33.13	30.93	31.05	411,713	-0.69(-2.17%)

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.