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

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

26.10 -0.22 (-0.84%)
Streaming Delayed Price Updated: 11:00 AM EDT, Apr 19, 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, 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%)
Nov 01, 2018 5.500 6.140 5.490 6.140 21,446 +0.73(+13.49%)
Oct 31, 2018 5.250 5.410 5.200 5.410 16,798 +0.17(+3.24%)
Oct 30, 2018 5.130 5.315 5.050 5.240 14,031 +0.08(+1.55%)
Oct 29, 2018 4.850 5.310 4.850 5.160 24,770 +0.36(+7.50%)
Oct 26, 2018 4.990 5.300 4.800 4.800 12,100 -0.17(-3.42%)
Oct 25, 2018 5.140 5.350 4.920 4.970 32,484 +0.05(+1.02%)
Oct 24, 2018 5.230 5.965 4.910 4.920 20,117 -0.28(-5.38%)
Oct 23, 2018 5.500 5.677 5.200 5.200 17,424 -0.31(-5.63%)
Oct 22, 2018 6.600 6.600 5.500 5.510 24,630 -1.18(-17.64%)
Oct 19, 2018 6.750 7.040 6.500 6.690 5,000 -0.21(-3.04%)
Oct 18, 2018 7.000 7.110 6.760 6.900 22,066 -0.05(-0.72%)
Oct 17, 2018 6.810 7.000 6.780 6.950 13,931 +0.08(+1.16%)
Oct 16, 2018 6.980 7.180 6.520 6.870 10,733 -0.10(-1.43%)
Oct 15, 2018 6.990 7.155 6.960 6.970 1,717 -0.03(-0.43%)
Oct 12, 2018 6.860 7.000 6.610 7.000 2,200 +0.28(+4.17%)
Oct 11, 2018 7.040 7.220 6.340 6.720 40,323 -0.57(-7.82%)
Oct 10, 2018 7.450 7.450 7.150 7.290 9,514 -0.09(-1.22%)
Oct 09, 2018 7.350 7.630 7.210 7.380 31,479 -0.04(-0.54%)
Oct 08, 2018 7.730 7.860 7.065 7.420 21,586 -0.48(-6.08%)
Oct 05, 2018 7.450 7.915 7.060 7.900 69,200 +0.40(+5.33%)
Oct 04, 2018 8.240 8.240 7.500 7.500 36,715 -0.81(-9.75%)
Oct 03, 2018 8.400 8.530 8.191 8.310 17,897 -0.16(-1.89%)
Oct 02, 2018 8.560 8.775 8.470 8.470 15,697 -0.28(-3.20%)
Oct 01, 2018 8.820 9.252 8.590 8.750 14,370 -0.09(-1.02%)
Sep 28, 2018 8.500 8.840 8.500 8.840 11,400 +0.33(+3.88%)
Sep 27, 2018 8.620 8.790 8.500 8.510 14,925 -0.20(-2.30%)
Sep 26, 2018 9.350 9.485 8.710 8.710 27,809 -0.69(-7.34%)
Sep 25, 2018 9.670 9.670 9.400 9.400 37,913 -0.28(-2.89%)
Sep 24, 2018 9.800 9.860 9.455 9.680 6,255 -0.12(-1.22%)
Sep 21, 2018 9.900 9.900 9.385 9.800 42,800 +0.05(+0.51%)
Sep 20, 2018 9.980 10.00 9.610 9.750 123,192 +0.36(+3.83%)
Sep 19, 2018 9.300 9.500 9.200 9.390 48,480 +0.22(+2.41%)
Sep 18, 2018 9.300 9.360 8.847 9.169 33,789 -0.08(-0.87%)
Sep 17, 2018 9.050 9.410 9.050 9.250 26,634 +0.12(+1.37%)
Sep 14, 2018 8.450 9.373 8.395 9.125 13,800 +0.69(+8.12%)
Sep 13, 2018 8.190 8.500 8.120 8.440 36,314 +0.33(+4.07%)
Sep 12, 2018 8.230 8.270 8.000 8.110 24,517 -0.06(-0.73%)
Sep 11, 2018 7.960 8.230 7.960 8.170 18,934 +0.21(+2.64%)
Sep 10, 2018 8.060 8.200 7.960 7.960 20,742 -0.14(-1.73%)
Sep 07, 2018 8.100 8.200 7.940 8.100 19,700 +0.18(+2.27%)
Sep 06, 2018 8.050 8.210 7.900 7.920 32,211 -0.08(-1.00%)
Sep 05, 2018 8.010 8.050 7.675 8.000 27,201 +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.