Arcturus Therapeutics Holdings Inc (NQ: ARCT )

38.90 USD +1.15 (+3.05%)
Streaming Delayed Price Updated: 9:50 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 41.56 42.17 37.51 37.75 861,804 -2.14(-5.36%)
Nov 26, 2021 37.07 40.30 37.07 39.89 555,769 +3.98(+11.09%)
Nov 24, 2021 35.05 36.45 34.30 35.91 439,227 +0.51(+1.44%)
Nov 23, 2021 35.54 35.96 33.84 35.40 564,418 -0.29(-0.81%)
Nov 22, 2021 36.24 36.74 35.15 35.69 498,546 -0.76(-2.09%)
Nov 19, 2021 37.45 38.50 36.01 36.45 798,625 -1.34(-3.55%)
Nov 18, 2021 37.13 38.21 37.37 37.79 534,017 +1.14(+3.11%)
Nov 17, 2021 37.14 37.60 35.95 36.65 354,343 -0.71(-1.90%)
Nov 16, 2021 35.55 37.55 35.34 37.36 409,039 +1.83(+5.15%)
Nov 15, 2021 37.93 38.00 35.51 35.53 918,626 -2.05(-5.46%)
Nov 12, 2021 37.57 37.94 36.13 37.58 335,551 +0.15(+0.40%)
Nov 11, 2021 35.11 37.71 35.07 37.43 729,526 +2.56(+7.34%)
Nov 10, 2021 36.41 34.59 34.87 816,717 -1.36(-3.75%)
Nov 09, 2021 36.75 37.56 33.84 36.23 1,117,211 -2.42(-6.26%)
Nov 08, 2021 38.02 38.84 36.50 38.65 1,051,582 +1.25(+3.34%)
Nov 05, 2021 43.51 44.04 35.41 37.40 1,172,018 -7.33(-16.39%)
Nov 04, 2021 45.22 46.31 44.04 44.73 278,804 -0.85(-1.86%)
Nov 03, 2021 46.82 47.72 45.07 45.58 383,145 -1.02(-2.19%)
Nov 02, 2021 47.30 47.55 45.57 46.60 252,972 -0.53(-1.12%)
Nov 01, 2021 44.90 47.27 43.67 47.13 562,133 +2.18(+4.85%)
Oct 29, 2021 47.36 47.52 44.73 44.95 283,874 -2.44(-5.15%)
Oct 28, 2021 45.78 47.39 45.51 47.39 285,828 +1.86(+4.09%)
Oct 27, 2021 45.32 46.23 44.31 45.53 297,415 +0.41(+0.91%)
Oct 26, 2021 45.99 45.12 289,687 -0.05(-0.11%)
Oct 25, 2021 44.13 45.37 43.47 45.17 578,037 +0.66(+1.48%)
Oct 22, 2021 44.02 44.76 42.23 44.51 502,258 -0.06(-0.13%)
Oct 21, 2021 43.71 45.05 43.45 44.57 240,942 +0.76(+1.73%)
Oct 20, 2021 45.21 45.40 43.34 43.81 345,349 -1.36(-3.01%)
Oct 19, 2021 45.89 47.18 44.40 45.17 349,343 -0.52(-1.14%)
Oct 18, 2021 45.21 46.12 44.72 45.69 258,905 +0.13(+0.29%)
Oct 15, 2021 47.51 47.51 45.22 45.56 280,259 -1.42(-3.02%)
Oct 14, 2021 46.09 47.69 45.35 46.98 420,631 +1.77(+3.92%)
Oct 13, 2021 44.52 46.25 43.51 45.21 388,628 +0.96(+2.17%)
Oct 12, 2021 45.08 45.80 43.59 44.25 609,417 +1.27(+2.95%)
Oct 11, 2021 41.91 43.62 41.27 42.98 172,688 +0.66(+1.56%)
Oct 08, 2021 43.15 43.46 41.91 42.32 211,120 -0.83(-1.92%)
Oct 07, 2021 42.66 45.25 41.55 43.15 270,500 +0.65(+1.53%)
Oct 06, 2021 42.65 46.41 42.18 42.50 801,999 +1.15(+2.78%)
Oct 05, 2021 41.09 42.05 40.51 41.35 471,299 +0.34(+0.83%)
Oct 04, 2021 42.90 43.00 40.64 41.01 584,855 -3.41(-7.68%)
Oct 01, 2021 47.23 47.96 42.75 44.42 598,253 -3.36(-7.03%)
Sep 30, 2021 47.34 49.23 47.03 47.78 322,281 +1.03(+2.20%)
Sep 29, 2021 48.69 49.96 46.44 46.75 423,242 -1.16(-2.42%)
Sep 28, 2021 49.80 49.80 47.00 47.91 351,114 -2.22(-4.43%)
Sep 27, 2021 50.90 51.58 49.22 50.13 455,818 -0.58(-1.14%)
Sep 24, 2021 53.55 53.68 50.49 50.71 457,755 -3.84(-7.04%)
Sep 23, 2021 52.72 54.70 52.48 54.55 329,887 +1.97(+3.75%)
Sep 22, 2021 52.75 53.86 52.00 52.58 287,566 +0.77(+1.49%)
Sep 21, 2021 50.91 52.54 50.07 51.81 299,403 +1.22(+2.41%)
Sep 20, 2021 52.00 53.80 49.80 50.59 434,240 -3.86(-7.09%)
Sep 17, 2021 54.00 55.46 52.63 54.45 913,172 +0.67(+1.25%)
Sep 16, 2021 52.53 53.96 51.40 53.78 287,428 +1.49(+2.85%)
Sep 15, 2021 52.01 53.64 51.25 52.29 407,932 -0.14(-0.27%)
Sep 14, 2021 54.89 55.34 52.00 52.43 438,628 -1.91(-3.51%)
Sep 13, 2021 53.78 55.63 51.76 54.34 483,916 +1.09(+2.05%)
Sep 10, 2021 55.79 56.49 52.52 53.25 516,201 -2.54(-4.55%)
Sep 09, 2021 55.54 58.09 55.03 55.79 559,114 +0.18(+0.32%)
Sep 08, 2021 55.99 56.75 54.08 55.61 346,312 -0.89(-1.58%)
Sep 07, 2021 54.50 57.67 54.50 56.50 484,346 +2.22(+4.09%)
Sep 03, 2021 56.50 56.62 53.30 54.28 472,483 -2.94(-5.14%)
Sep 02, 2021 57.18 58.45 56.50 57.22 452,517 +0.82(+1.45%)
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.