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

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

27.26 +0.47 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2017 7.840 7.980 7.770 7.770 12,014 -0.07(-0.89%)
May 30, 2017 8.120 8.260 7.770 7.840 17,332 -0.07(-0.88%)
May 26, 2017 8.050 8.050 7.770 7.910 11,937 +0.07(+0.89%)
May 25, 2017 8.050 8.050 7.700 7.840 14,793 -0.07(-0.88%)
May 24, 2017 8.260 8.260 7.700 7.910 26,813 -0.14(-1.74%)
May 23, 2017 8.400 8.400 8.050 8.050 7,325 -0.21(-2.54%)
May 22, 2017 8.190 8.400 8.120 8.260 9,183 +0.21(+2.61%)
May 19, 2017 8.260 8.260 8.050 8.050 10,092 -0.07(-0.86%)
May 18, 2017 8.120 8.260 8.050 8.120 13,695 +0.00(+0.00%)
May 17, 2017 8.050 8.260 8.050 8.120 10,867 -0.11(-1.28%)
May 16, 2017 8.400 8.547 8.120 8.225 12,036 -0.18(-2.08%)
May 15, 2017 8.260 8.610 8.190 8.400 48,603 +0.21(+2.56%)
May 12, 2017 8.190 8.260 8.050 8.190 18,693 +0.00(+0.00%)
May 11, 2017 8.120 8.680 8.120 8.190 22,080 -0.07(-0.85%)
May 10, 2017 8.540 8.540 8.120 8.260 29,169 -0.21(-2.48%)
May 09, 2017 8.400 8.610 8.190 8.470 29,123 +0.28(+3.42%)
May 08, 2017 8.400 8.680 8.120 8.190 33,533 -0.14(-1.68%)
May 05, 2017 8.260 8.330 8.050 8.330 24,171 +0.04(+0.42%)
May 04, 2017 8.191 8.330 7.910 8.295 37,421 +0.11(+1.28%)
May 03, 2017 8.330 8.330 7.980 8.190 30,264 -0.14(-1.68%)
May 02, 2017 8.400 8.890 8.120 8.330 174,026 +0.04(+0.42%)
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.