Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

26.55 +0.38 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 5.000 5.160 4.930 5.000 9,530 +0.00(+0.00%)
Jan 30, 2019 5.240 5.620 4.945 5.000 23,215 -0.18(-3.47%)
Jan 29, 2019 4.960 5.300 4.960 5.180 288,800 +0.18(+3.60%)
Jan 28, 2019 5.050 5.470 4.840 5.000 42,624 -0.06(-1.19%)
Jan 25, 2019 4.980 5.085 4.900 5.060 9,100 +0.14(+2.85%)
Jan 24, 2019 4.930 5.150 4.750 4.920 4,758 -0.06(-1.20%)
Jan 23, 2019 5.000 5.000 4.950 4.980 1,656 +0.04(+0.81%)
Jan 22, 2019 5.050 5.180 4.850 4.940 23,466 -0.08(-1.60%)
Jan 18, 2019 5.140 5.290 5.000 5.020 20,700 -0.13(-2.52%)
Jan 17, 2019 5.000 5.290 5.000 5.150 2,451 +0.05(+0.98%)
Jan 16, 2019 5.230 5.280 4.863 5.100 26,212 +0.00(+0.00%)
Jan 15, 2019 5.010 5.350 5.000 5.100 9,289 +0.10(+2.00%)
Jan 14, 2019 5.000 5.790 4.820 5.000 21,576 +0.00(+0.00%)
Jan 11, 2019 5.330 5.440 5.000 5.000 17,700 -0.31(-5.84%)
Jan 10, 2019 5.420 5.420 5.200 5.310 11,488 -0.10(-1.85%)
Jan 09, 2019 5.450 5.480 5.310 5.410 12,448 +0.00(+0.00%)
Jan 08, 2019 5.380 5.490 5.210 5.410 5,562 +0.13(+2.46%)
Jan 07, 2019 5.180 5.479 5.050 5.280 4,765 +0.16(+3.02%)
Jan 04, 2019 5.030 5.255 5.020 5.125 6,900 +0.28(+5.67%)
Jan 03, 2019 4.680 4.924 4.650 4.850 8,399 +0.16(+3.41%)
Jan 02, 2019 4.530 4.760 4.380 4.690 11,044 +0.16(+3.53%)
Dec 31, 2018 4.150 4.680 4.150 4.530 15,400 +0.42(+10.22%)
Dec 28, 2018 4.340 4.340 4.110 4.110 20,100 -0.19(-4.42%)
Dec 27, 2018 4.380 4.470 4.170 4.300 24,114 -0.12(-2.71%)
Dec 26, 2018 4.550 4.550 4.250 4.420 26,615 -0.14(-3.07%)
Dec 24, 2018 4.430 4.900 4.180 4.560 35,800 +0.09(+2.01%)
Dec 21, 2018 4.860 5.050 4.380 4.470 36,400 -0.37(-7.64%)
Dec 20, 2018 6.140 6.370 4.800 4.840 28,313 -0.29(-5.66%)
Dec 19, 2018 5.490 5.490 5.120 5.130 29,128 -0.32(-5.86%)
Dec 18, 2018 5.500 5.940 5.400 5.450 16,531 -0.03(-0.55%)
Dec 17, 2018 5.560 5.950 5.394 5.480 61,799 -0.07(-1.26%)
Dec 14, 2018 5.430 5.580 5.150 5.550 5,500 +0.10(+1.83%)
Dec 13, 2018 5.330 5.774 5.180 5.450 10,345 +0.02(+0.37%)
Dec 12, 2018 5.710 5.710 5.100 5.430 15,489 +0.33(+6.47%)
Dec 11, 2018 5.220 6.180 5.071 5.100 20,206 +0.02(+0.39%)
Dec 10, 2018 5.450 6.140 5.070 5.080 31,398 -0.41(-7.47%)
Dec 07, 2018 5.490 6.160 5.400 5.490 23,600 -0.04(-0.72%)
Dec 06, 2018 5.690 5.690 5.370 5.530 9,419 -0.31(-5.39%)
Dec 04, 2018 6.120 6.143 5.750 5.845 10,400 -0.28(-4.49%)
Dec 03, 2018 6.300 6.440 6.050 6.120 10,275 -0.13(-2.08%)
Nov 30, 2018 6.260 6.480 6.240 6.250 9,000 -0.10(-1.57%)
Nov 29, 2018 6.230 6.350 6.159 6.350 3,904 +0.24(+3.93%)
Nov 28, 2018 6.240 6.290 6.000 6.110 16,158 +0.12(+2.00%)
Nov 27, 2018 6.160 6.380 5.950 5.990 25,540 -0.41(-6.41%)
Nov 26, 2018 6.380 6.400 6.300 6.400 1,897 +0.13(+2.07%)
Nov 23, 2018 6.130 6.600 6.100 6.270 11,900 +0.12(+1.95%)
Nov 21, 2018 6.150 6.150 6.150 0 +0.07(+1.15%)
Nov 20, 2018 6.450 6.450 6.060 6.080 17,910 -0.45(-6.89%)
Nov 19, 2018 6.560 6.560 6.390 6.530 9,972 -0.28(-4.11%)
Nov 16, 2018 6.500 6.810 6.460 6.810 30,800 +0.03(+0.44%)
Nov 15, 2018 6.190 6.780 6.190 6.780 7,020 +0.62(+10.06%)
Nov 14, 2018 6.820 6.820 6.160 6.160 26,409 -0.71(-10.33%)
Nov 13, 2018 6.810 6.870 6.716 6.870 11,906 -0.01(-0.15%)
Nov 12, 2018 6.990 7.240 6.810 6.880 23,463 -0.13(-1.85%)
Nov 09, 2018 7.050 7.050 6.870 7.010 7,600 -0.15(-2.09%)
Nov 08, 2018 7.160 7.250 6.830 7.160 24,502 +0.24(+3.47%)
Nov 07, 2018 7.200 7.200 6.890 6.920 27,178 -0.21(-2.95%)
Nov 06, 2018 7.140 7.230 6.890 7.130 7,235 -0.07(-0.97%)
Nov 05, 2018 6.860 7.420 6.850 7.200 18,212 +0.20(+2.86%)
Nov 02, 2018 6.150 7.000 5.910 7.000 26,900 +0.86(+14.01%)
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.