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

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

26.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Nov 30, 2017 9.010 9.300 8.820 8.820 19,471 -0.29(-3.18%)
Nov 29, 2017 8.970 9.430 8.720 9.110 119,683 +0.40(+4.59%)
Nov 28, 2017 8.700 8.970 8.411 8.710 35,856 +0.07(+0.81%)
Nov 27, 2017 8.900 9.020 8.530 8.640 53,483 -0.37(-4.11%)
Nov 24, 2017 9.280 9.300 8.914 9.010 27,095 -0.09(-0.99%)
Nov 22, 2017 9.030 9.470 8.810 9.100 33,825 +0.23(+2.59%)
Nov 21, 2017 8.810 9.150 8.650 8.870 59,724 +0.07(+0.80%)
Nov 20, 2017 9.720 9.950 8.730 8.800 80,575 -1.21(-12.09%)
Nov 17, 2017 10.21 10.38 9.290 10.01 98,345 -0.29(-2.82%)
Nov 16, 2017 10.06 10.90 10.02 10.30 53,770 +0.08(+0.78%)
Nov 15, 2017 9.800 11.48 9.800 10.22 158,206 +0.42(+4.29%)
Nov 14, 2017 10.01 10.08 9.450 9.800 16,357 -0.28(-2.78%)
Nov 13, 2017 9.730 10.36 9.730 10.08 33,721 +0.35(+3.60%)
Nov 10, 2017 9.380 9.940 9.100 9.730 75,721 +0.35(+3.73%)
Nov 09, 2017 9.310 9.800 9.100 9.380 31,008 -0.07(-0.74%)
Nov 08, 2017 10.15 10.15 9.240 9.450 37,709 -0.63(-6.25%)
Nov 07, 2017 10.15 10.36 9.940 10.08 62,905 +0.00(+0.00%)
Nov 06, 2017 10.29 10.85 9.870 10.08 43,258 -0.21(-2.04%)
Nov 03, 2017 10.01 10.43 9.940 10.29 37,829 +0.28(+2.80%)
Nov 02, 2017 10.43 10.57 9.590 10.01 50,962 -0.42(-4.03%)
Nov 01, 2017 11.13 11.13 10.22 10.43 67,489 -0.56(-5.10%)
Oct 31, 2017 10.64 11.48 10.64 10.99 154,790 +0.35(+3.29%)
Oct 30, 2017 10.50 10.85 10.22 10.64 83,840 +0.14(+1.33%)
Oct 27, 2017 10.36 10.64 9.800 10.50 58,906 +0.07(+0.67%)
Oct 26, 2017 10.22 10.92 10.22 10.43 161,527 +0.35(+3.47%)
Oct 25, 2017 10.43 10.43 9.730 10.08 91,026 -0.49(-4.64%)
Oct 24, 2017 10.15 10.78 9.450 10.57 199,653 +0.35(+3.42%)
Oct 23, 2017 10.85 10.99 9.660 10.22 274,182 -0.91(-8.18%)
Oct 20, 2017 11.48 12.25 10.29 11.13 746,823 +0.56(+5.30%)
Oct 19, 2017 12.04 15.19 10.57 10.57 4,703,407 +1.68(+18.90%)
Oct 18, 2017 8.680 9.800 8.540 8.890 342,584 +0.28(+3.25%)
Oct 17, 2017 7.980 8.776 7.910 8.610 160,794 +0.56(+6.96%)
Oct 16, 2017 8.400 8.400 7.910 8.050 34,988 -0.42(-4.96%)
Oct 13, 2017 8.050 8.820 7.000 8.470 383,108 +0.28(+3.42%)
Oct 12, 2017 7.700 9.800 7.280 8.190 680,103 +0.52(+6.85%)
Oct 11, 2017 7.700 8.050 7.560 7.665 84,002 +0.04(+0.46%)
Oct 10, 2017 7.700 7.770 7.490 7.630 21,231 +0.00(+0.00%)
Oct 09, 2017 7.560 7.888 7.210 7.630 108,839 +0.28(+3.81%)
Oct 06, 2017 7.280 7.350 7.070 7.350 90,859 +0.28(+3.96%)
Oct 05, 2017 7.000 7.280 6.861 7.070 79,871 +0.14(+2.02%)
Oct 04, 2017 7.140 7.140 6.721 6.930 45,769 -0.15(-2.12%)
Oct 03, 2017 7.350 7.490 7.000 7.080 59,562 -0.27(-3.68%)
Oct 02, 2017 7.140 7.700 7.000 7.350 96,137 +0.28(+3.96%)
Sep 29, 2017 7.210 7.280 7.000 7.070 71,140 +0.00(+0.00%)
Sep 28, 2017 8.680 8.750 6.930 7.070 338,950 -0.70(-9.01%)
Sep 27, 2017 7.770 7.910 7.700 7.770 10,107 +0.00(+0.00%)
Sep 26, 2017 7.805 7.840 7.560 7.770 4,074 -0.07(-0.89%)
Sep 25, 2017 7.770 7.910 7.490 7.840 8,792 +0.00(+0.00%)
Sep 22, 2017 7.840 7.840 7.700 7.840 17,645 +0.14(+1.82%)
Sep 21, 2017 7.700 7.840 7.420 7.700 6,961 +0.14(+1.85%)
Sep 20, 2017 7.420 7.700 7.420 7.560 17,125 +0.14(+1.89%)
Sep 19, 2017 7.420 7.560 7.420 7.420 8,072 -0.07(-0.93%)
Sep 18, 2017 7.910 7.910 7.490 7.490 15,181 -0.35(-4.46%)
Sep 15, 2017 7.700 7.875 7.678 7.840 5,191 +0.14(+1.82%)
Sep 14, 2017 7.840 7.910 7.497 7.700 10,228 -0.14(-1.79%)
Sep 13, 2017 7.700 7.910 7.490 7.840 9,184 +0.07(+0.90%)
Sep 12, 2017 7.910 7.980 7.630 7.770 12,063 +0.00(+0.00%)
Sep 11, 2017 7.420 7.980 7.420 7.770 43,261 +0.31(+4.23%)
Sep 08, 2017 7.140 7.630 7.140 7.455 18,823 +0.32(+4.41%)
Sep 07, 2017 7.140 7.630 7.070 7.140 15,912 +0.07(+0.99%)
Sep 06, 2017 7.070 7.210 7.070 7.070 11,876 -0.14(-1.94%)
Sep 05, 2017 7.210 7.280 7.070 7.210 14,403 +0.00(+0.00%)
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.