Indicators

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

27.21 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	44.17	44.73	40.84	43.19	34,088	-1.54(-3.44%)
Jan 29, 2015	43.82	44.94	42.07	44.73	30,810	+1.26(+2.90%)
Jan 28, 2015	47.60	48.65	42.35	43.47	21,683	-3.64(-7.73%)
Jan 27, 2015	45.36	48.37	43.61	47.11	29,392	+2.24(+4.99%)
Jan 26, 2015	44.80	46.29	43.33	44.87	20,165	+0.07(+0.16%)
Jan 23, 2015	45.64	48.51	43.96	44.80	21,958	-0.91(-1.99%)
Jan 22, 2015	47.11	47.81	44.03	45.71	30,472	-1.47(-3.12%)
Jan 21, 2015	49.98	51.45	42.98	47.18	63,585	-2.73(-5.47%)
Jan 20, 2015	51.10	54.53	49.07	49.91	130,970	+1.05(+2.15%)
Jan 16, 2015	45.08	49.00	44.17	48.86	57,267	+3.92(+8.72%)
Jan 15, 2015	47.32	49.35	43.40	44.94	135,707	-2.03(-4.32%)
Jan 14, 2015	41.51	48.23	39.97	46.97	137,925	+4.62(+10.91%)
Jan 13, 2015	38.78	45.15	38.78	42.35	117,592	+3.15(+8.04%)
Jan 12, 2015	36.75	42.70	36.26	39.20	98,104	+2.17(+5.86%)
Jan 09, 2015	29.19	41.72	29.19	37.03	431,203	+7.28(+24.47%)
Jan 08, 2015	28.42	30.66	28.28	29.75	28,187	+1.75(+6.25%)
Jan 07, 2015	27.72	28.49	27.16	28.00	19,310	+0.21(+0.76%)
Jan 06, 2015	27.93	29.40	26.81	27.79	17,617	+0.14(+0.51%)
Jan 05, 2015	26.67	29.12	25.90	27.65	21,719	+0.98(+3.67%)

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.