Skip to main content

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

33.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 33.31 35.00 32.33 34.67 450,585 +1.70(+5.16%)
Jan 31, 2024 32.46 34.31 32.00 32.97 380,669 +0.27(+0.83%)
Jan 30, 2024 33.34 33.34 31.99 32.70 251,188 -0.93(-2.77%)
Jan 29, 2024 31.93 33.66 31.05 33.63 352,161 +1.91(+6.02%)
Jan 26, 2024 32.90 33.42 31.50 31.72 263,386 -1.17(-3.56%)
Jan 25, 2024 32.69 33.73 32.46 32.89 283,992 +0.69(+2.14%)
Jan 24, 2024 34.97 34.98 32.05 32.20 311,353 -2.43(-7.02%)
Jan 23, 2024 34.59 34.83 33.67 34.63 395,700 +0.49(+1.44%)
Jan 22, 2024 33.00 34.96 33.00 34.14 375,333 +1.37(+4.18%)
Jan 19, 2024 32.36 33.37 31.64 32.77 297,424 +0.50(+1.55%)
Jan 18, 2024 32.76 32.76 31.27 32.27 262,142 -0.18(-0.55%)
Jan 17, 2024 31.55 33.34 30.67 32.45 362,680 +0.17(+0.53%)
Jan 16, 2024 32.62 32.98 30.95 32.28 332,197 -0.87(-2.62%)
Jan 12, 2024 32.35 33.65 31.99 33.15 347,287 +1.13(+3.53%)
Jan 11, 2024 33.74 33.77 31.89 32.02 702,530 -2.18(-6.37%)
Jan 10, 2024 32.81 34.23 32.09 34.20 502,079 +1.25(+3.79%)
Jan 09, 2024 32.03 33.42 31.17 32.95 337,472 +0.30(+0.92%)
Jan 08, 2024 30.90 32.67 30.39 32.65 279,843 +1.42(+4.55%)
Jan 05, 2024 30.67 31.64 29.63 31.23 153,201 -0.06(-0.19%)
Jan 04, 2024 31.33 31.77 29.91 31.29 279,014 -0.08(-0.26%)
Jan 03, 2024 32.69 32.76 30.91 31.37 260,119 -1.72(-5.20%)
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.