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 (%)
Nov 30, 2015	46.48	47.60	45.29	46.13	6,746	-0.14(-0.30%)
Nov 27, 2015	46.34	47.18	45.85	46.27	4,660	+0.14(+0.30%)
Nov 25, 2015	46.06	46.13	46.13	46.13	13,300	-0.42(-0.90%)
Nov 24, 2015	43.85	46.83	43.23	46.55	14,386	+2.80(+6.40%)
Nov 23, 2015	43.54	44.24	42.49	43.75	15,623	+0.21(+0.48%)
Nov 20, 2015	42.70	44.94	41.30	43.54	28,346	+0.98(+2.30%)
Nov 19, 2015	41.65	44.38	41.09	42.56	33,694	+0.98(+2.36%)
Nov 18, 2015	40.39	41.86	39.76	41.58	20,604	+0.91(+2.24%)
Nov 17, 2015	43.33	43.96	40.25	40.67	52,236	-2.03(-4.75%)
Nov 16, 2015	43.40	44.73	42.70	42.70	31,886	-1.05(-2.40%)
Nov 13, 2015	45.50	45.78	42.28	43.75	255,725	-6.09(-12.22%)
Nov 12, 2015	52.08	52.64	49.77	49.84	6,611	-2.73(-5.19%)
Nov 11, 2015	54.53	54.53	49.77	52.57	6,911	-1.75(-3.22%)
Nov 10, 2015	56.21	57.40	53.20	54.32	14,687	-1.82(-3.24%)
Nov 09, 2015	56.42	58.03	55.02	56.14	10,201	-0.28(-0.50%)
Nov 06, 2015	55.30	57.06	53.90	56.42	9,225	+0.91(+1.64%)
Nov 05, 2015	58.38	59.36	55.51	55.51	6,230	-2.31(-4.00%)
Nov 04, 2015	56.00	58.73	55.51	57.82	10,725	+2.17(+3.90%)
Nov 03, 2015	57.68	59.50	55.37	55.65	14,746	-2.31(-3.99%)

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.