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 (%)
Jun 30, 2021 34.69 34.85 33.59 33.84 322,971 -0.72(-2.08%)
Jun 29, 2021 35.44 35.86 34.25 34.56 542,174 -0.77(-2.18%)
Jun 28, 2021 35.44 37.17 35.11 35.33 747,654 +0.59(+1.70%)
Jun 25, 2021 33.85 34.75 33.73 34.74 1,149,791 +0.42(+1.22%)
Jun 24, 2021 34.45 35.20 33.59 34.32 418,159 +0.29(+0.85%)
Jun 23, 2021 33.23 34.46 33.06 34.03 420,362 +1.01(+3.06%)
Jun 22, 2021 32.72 33.20 32.15 33.02 422,723 +0.22(+0.67%)
Jun 21, 2021 33.04 33.54 31.50 32.80 826,033 -2.29(-6.53%)
Jun 18, 2021 33.93 35.13 32.53 35.09 1,089,152 +1.20(+3.54%)
Jun 17, 2021 32.87 34.65 32.77 33.89 348,904 +1.04(+3.17%)
Jun 16, 2021 33.22 34.17 31.88 32.85 452,223 -0.67(-2.00%)
Jun 15, 2021 35.80 36.05 33.00 33.52 548,170 -2.39(-6.66%)
Jun 14, 2021 34.73 37.00 34.73 35.91 683,502 +1.52(+4.42%)
Jun 11, 2021 34.27 34.50 33.76 34.39 305,902 +0.43(+1.27%)
Jun 10, 2021 34.15 34.55 33.03 33.96 382,972 -0.14(-0.41%)
Jun 09, 2021 33.12 34.26 32.95 34.10 412,646 +1.59(+4.89%)
Jun 08, 2021 33.36 33.98 31.50 32.51 398,754 -0.44(-1.34%)
Jun 07, 2021 30.95 33.82 30.75 32.95 716,766 +2.21(+7.19%)
Jun 04, 2021 30.48 30.95 29.58 30.74 302,165 +0.05(+0.16%)
Jun 03, 2021 30.70 31.44 29.68 30.69 439,521 -0.44(-1.41%)
Jun 02, 2021 30.22 31.17 29.38 31.13 386,648 +1.19(+3.97%)
Jun 01, 2021 29.60 30.10 28.91 29.94 346,512 +0.72(+2.46%)
May 28, 2021 29.19 31.03 28.85 29.22 431,173 +0.05(+0.17%)
May 27, 2021 28.80 29.25 28.14 29.17 867,653 +0.62(+2.17%)
May 26, 2021 28.07 28.76 27.20 28.55 323,746 +0.85(+3.07%)
May 25, 2021 28.29 28.90 27.63 27.70 284,735 -0.58(-2.05%)
May 24, 2021 29.12 29.30 27.57 28.28 281,473 -0.53(-1.84%)
May 21, 2021 29.75 29.99 28.38 28.81 343,361 -0.45(-1.54%)
May 20, 2021 30.03 30.99 29.14 29.26 431,144 -0.17(-0.58%)
May 19, 2021 29.48 30.53 28.76 29.43 446,464 -1.39(-4.51%)
May 18, 2021 29.24 32.22 28.95 30.82 732,806 +2.07(+7.20%)
May 17, 2021 28.14 29.23 27.64 28.75 373,860 -0.11(-0.38%)
May 14, 2021 26.03 28.97 25.77 28.86 541,644 +3.07(+11.90%)
May 13, 2021 26.58 27.42 24.87 25.79 501,781 -0.52(-1.96%)
May 12, 2021 26.22 27.84 26.10 26.30 498,019 -0.93(-3.40%)
May 11, 2021 26.45 27.90 25.22 27.23 1,488,722 -1.68(-5.81%)
May 10, 2021 30.94 31.05 28.88 28.91 773,554 -2.89(-9.09%)
May 07, 2021 30.99 32.13 30.22 31.80 445,864 +1.65(+5.47%)
May 06, 2021 31.93 31.93 28.92 30.15 886,569 -1.97(-6.13%)
May 05, 2021 33.97 34.20 31.97 32.12 409,668 -1.19(-3.57%)
May 04, 2021 35.29 35.32 32.50 33.31 769,179 -2.67(-7.42%)
May 03, 2021 37.14 37.20 35.36 35.98 597,309 -0.68(-1.85%)
Apr 30, 2021 36.80 38.10 36.40 36.66 439,000 -0.61(-1.64%)
Apr 29, 2021 38.42 38.42 36.95 37.27 481,090 -1.01(-2.64%)
Apr 28, 2021 38.06 38.50 36.89 38.28 304,805 -0.28(-0.73%)
Apr 27, 2021 38.79 39.78 37.77 38.56 440,853 -0.02(-0.05%)
Apr 26, 2021 36.39 38.77 35.70 38.58 705,509 +2.41(+6.66%)
Apr 23, 2021 38.96 38.96 36.00 36.17 795,700 -2.69(-6.92%)
Apr 22, 2021 37.92 39.84 37.17 38.86 375,783 +0.62(+1.62%)
Apr 21, 2021 36.80 38.38 35.28 38.24 431,091 +1.60(+4.37%)
Apr 20, 2021 36.50 37.26 35.53 36.64 473,834 -0.27(-0.73%)
Apr 19, 2021 40.38 41.20 36.75 36.91 602,166 -3.42(-8.48%)
Apr 16, 2021 39.75 40.41 38.53 40.33 515,300 +0.81(+2.05%)
Apr 15, 2021 40.37 41.79 39.16 39.52 626,296 -0.40(-1.00%)
Apr 14, 2021 39.99 42.47 39.80 39.92 579,306 +0.47(+1.19%)
Apr 13, 2021 36.87 39.80 36.54 39.45 663,272 +2.46(+6.65%)
Apr 12, 2021 37.00 37.11 35.10 36.99 562,236 -0.01(-0.03%)
Apr 09, 2021 37.43 37.77 36.46 37.00 516,800 -0.67(-1.78%)
Apr 08, 2021 38.93 39.69 37.59 37.67 426,259 -0.88(-2.28%)
Apr 07, 2021 39.65 40.15 38.54 38.55 418,479 -1.13(-2.85%)
Apr 06, 2021 41.78 41.97 39.52 39.68 545,897 -2.43(-5.77%)
Apr 05, 2021 40.85 43.33 40.70 42.11 460,439 +1.61(+3.98%)
Apr 01, 2021 42.70 44.39 40.21 40.50 674,700 -0.80(-1.94%)
Mar 31, 2021 39.96 42.33 39.83 41.30 690,268 +2.55(+6.58%)
Mar 30, 2021 38.28 40.22 37.29 38.75 657,104 -0.73(-1.85%)
Mar 29, 2021 40.68 41.27 38.50 39.48 397,697 -1.35(-3.31%)
Mar 26, 2021 42.18 42.51 38.80 40.83 511,100 -1.32(-3.13%)
Mar 25, 2021 39.11 42.54 38.20 42.15 686,614 +2.35(+5.90%)
Mar 24, 2021 42.45 43.56 39.57 39.80 645,814 -2.74(-6.44%)
Mar 23, 2021 45.71 45.99 42.54 42.54 703,966 -3.68(-7.96%)
Mar 22, 2021 47.59 48.70 45.58 46.22 506,498 -0.18(-0.39%)
Mar 19, 2021 48.20 49.07 45.10 46.40 1,552,200 -1.94(-4.01%)
Mar 18, 2021 50.07 51.40 48.06 48.34 526,815 -3.02(-5.88%)
Mar 17, 2021 50.46 52.00 49.29 51.36 492,176 -0.40(-0.77%)
Mar 16, 2021 53.36 54.30 50.21 51.76 526,260 -0.43(-0.82%)
Mar 15, 2021 49.90 53.26 49.01 52.19 593,941 +2.71(+5.48%)
Mar 12, 2021 49.34 50.28 47.10 49.48 490,100 -1.39(-2.73%)
Mar 11, 2021 51.27 53.20 50.14 50.87 827,446 +2.70(+5.61%)
Mar 10, 2021 49.28 51.97 47.98 48.17 549,818 -0.22(-0.45%)
Mar 09, 2021 46.60 49.84 45.26 48.39 847,928 +5.43(+12.64%)
Mar 08, 2021 43.03 46.90 42.05 42.96 874,198 -0.23(-0.53%)
Mar 05, 2021 47.21 47.21 39.13 43.19 1,495,400 -2.35(-5.16%)
Mar 04, 2021 49.84 51.36 44.42 45.54 1,500,558 -5.05(-9.98%)
Mar 03, 2021 55.87 55.99 50.18 50.59 766,372 -3.37(-6.25%)
Mar 02, 2021 53.94 57.24 53.34 53.96 669,879 -0.68(-1.24%)
Mar 01, 2021 53.75 55.80 53.14 54.64 899,655 +1.97(+3.74%)
Feb 26, 2021 52.15 53.92 48.80 52.67 1,417,300 +1.24(+2.41%)
Feb 25, 2021 55.00 55.49 50.49 51.43 831,236 -3.71(-6.73%)
Feb 24, 2021 56.80 57.21 53.32 55.14 701,264 +0.84(+1.55%)
Feb 23, 2021 56.02 56.56 50.01 54.30 1,844,628 -5.29(-8.88%)
Feb 22, 2021 64.66 65.00 59.00 59.59 1,099,749 -7.39(-11.03%)
Feb 19, 2021 65.70 69.34 65.62 66.98 804,700 +2.26(+3.49%)
Feb 18, 2021 64.84 66.84 62.45 64.72 874,326 -2.57(-3.82%)
Feb 17, 2021 68.94 69.47 65.56 67.29 1,239,747 -1.65(-2.39%)
Feb 16, 2021 74.52 75.38 68.70 68.94 1,000,545 -4.53(-6.17%)
Feb 12, 2021 76.28 77.55 71.66 73.47 1,237,200 -5.30(-6.73%)
Feb 11, 2021 81.55 84.35 77.47 78.77 642,950 -1.93(-2.39%)
Feb 10, 2021 85.68 88.63 79.71 80.70 793,599 -3.45(-4.10%)
Feb 09, 2021 86.60 89.18 83.82 84.15 723,523 -2.77(-3.19%)
Feb 08, 2021 85.45 88.48 84.50 86.92 723,551 +1.87(+2.20%)
Feb 05, 2021 86.37 88.74 84.01 85.05 837,000 -1.73(-1.99%)
Feb 04, 2021 80.56 88.30 80.56 86.78 1,009,268 +5.72(+7.06%)
Feb 03, 2021 77.50 83.28 77.25 81.06 741,303 +2.52(+3.21%)
Feb 02, 2021 81.99 82.75 74.13 78.54 1,155,846 -1.88(-2.34%)
Feb 01, 2021 74.24 81.49 72.77 80.42 1,501,075 +7.96(+10.99%)
Jan 29, 2021 66.66 74.75 66.00 72.46 1,693,500 +6.98(+10.66%)
Jan 28, 2021 66.95 70.98 64.80 65.48 1,023,948 -1.72(-2.56%)
Jan 27, 2021 63.35 71.84 61.02 67.20 1,736,220 +2.21(+3.40%)
Jan 26, 2021 68.95 69.62 64.55 64.99 839,068 -4.45(-6.41%)
Jan 25, 2021 67.00 69.58 64.28 69.44 1,020,697 +1.74(+2.57%)
Jan 22, 2021 63.31 68.19 63.03 67.70 1,087,200 +3.93(+6.16%)
Jan 21, 2021 68.88 69.14 61.63 63.77 1,863,380 -3.53(-5.25%)
Jan 20, 2021 67.00 72.48 66.41 67.30 1,871,778 -1.15(-1.68%)
Jan 19, 2021 62.88 68.80 62.88 68.45 2,483,874 +8.76(+14.68%)
Jan 15, 2021 62.44 65.87 59.12 59.69 1,611,900 -2.58(-4.14%)
Jan 14, 2021 65.25 65.84 60.40 62.27 1,915,380 -3.04(-4.65%)
Jan 13, 2021 63.84 67.54 60.35 65.31 2,194,958 +2.42(+3.85%)
Jan 12, 2021 69.50 72.48 62.48 62.89 2,366,833 -6.78(-9.73%)
Jan 11, 2021 68.70 70.93 65.20 69.67 2,020,054 +0.01(+0.01%)
Jan 08, 2021 71.98 81.35 68.66 69.66 5,588,700 +2.69(+4.02%)
Jan 07, 2021 51.76 72.00 50.84 66.97 7,312,862 +17.60(+35.65%)
Jan 06, 2021 47.92 52.18 47.50 49.37 1,707,041 +0.58(+1.19%)
Jan 05, 2021 47.66 48.95 46.03 48.79 1,607,521 -0.11(-0.22%)
Jan 04, 2021 43.80 51.25 43.74 48.90 3,610,974 +5.52(+12.72%)
Dec 31, 2020 43.38 43.38 43.38 6,761,137 -3.33(-7.13%)
Dec 30, 2020 42.00 47.58 42.00 46.71 6,761,137 +4.35(+10.27%)
Dec 29, 2020 54.61 54.80 40.11 42.36 15,653,894 -50.06(-54.17%)
Dec 28, 2020 99.41 103.00 92.13 92.42 1,624,330 -5.71(-5.82%)
Dec 24, 2020 101.90 103.55 98.00 98.13 424,400 -3.53(-3.47%)
Dec 23, 2020 112.27 112.27 99.23 101.66 1,557,630 -16.80(-14.18%)
Dec 22, 2020 113.59 124.00 113.59 118.46 1,483,408 +5.32(+4.70%)
Dec 21, 2020 97.78 116.40 97.00 113.14 1,588,601 +13.85(+13.95%)
Dec 18, 2020 104.02 104.13 95.17 99.29 3,297,700 -4.34(-4.19%)
Dec 17, 2020 102.10 107.39 101.32 103.63 833,526 +2.16(+2.13%)
Dec 16, 2020 109.73 111.94 101.28 101.47 932,532 -7.97(-7.28%)
Dec 15, 2020 107.66 111.45 101.17 109.44 834,272 +1.90(+1.77%)
Dec 14, 2020 109.74 117.00 106.62 107.54 1,663,105 +1.53(+1.44%)
Dec 11, 2020 100.02 110.32 100.00 106.01 988,700 +0.56(+0.53%)
Dec 10, 2020 90.51 105.73 90.30 105.45 1,361,405 +16.40(+18.42%)
Dec 09, 2020 102.57 106.96 88.90 89.05 1,900,998 -11.03(-11.02%)
Dec 08, 2020 109.59 113.88 99.14 100.08 3,674,087 -23.58(-19.07%)
Dec 07, 2020 115.85 129.71 111.27 123.66 2,308,906 +11.65(+10.40%)
Dec 04, 2020 101.73 112.73 96.47 112.01 1,510,300 +12.70(+12.79%)
Dec 03, 2020 85.11 100.23 82.24 99.31 1,366,586 +16.01(+19.22%)
Dec 02, 2020 78.09 85.78 76.56 83.30 684,568 +1.57(+1.92%)
Dec 01, 2020 95.00 101.00 79.27 81.73 2,454,956 -10.03(-10.93%)
Nov 30, 2020 78.00 92.48 77.14 91.76 2,241,785 +15.76(+20.74%)
Nov 27, 2020 61.35 78.88 61.05 76.00 1,717,400 +15.37(+25.35%)
Nov 25, 2020 59.80 63.68 59.41 60.63 584,100 +0.49(+0.81%)
Nov 24, 2020 60.37 61.74 59.60 60.14 474,917 -1.17(-1.91%)
Nov 23, 2020 60.48 62.43 59.78 61.31 524,686 +0.97(+1.61%)
Nov 20, 2020 59.80 61.50 56.71 60.34 610,200 +0.98(+1.65%)
Nov 19, 2020 56.10 59.89 55.97 59.36 603,154 +3.02(+5.36%)
Nov 18, 2020 53.20 57.68 51.15 56.34 697,016 +3.23(+6.08%)
Nov 17, 2020 50.05 53.62 48.58 53.11 655,014 +2.40(+4.73%)
Nov 16, 2020 49.00 51.05 43.51 50.71 872,348 +3.24(+6.83%)
Nov 13, 2020 48.78 49.08 44.38 47.47 741,000 -0.65(-1.35%)
Nov 12, 2020 48.48 54.21 47.69 48.12 1,091,665 -0.72(-1.47%)
Nov 11, 2020 41.64 49.97 41.34 48.84 2,208,467 +9.46(+24.02%)
Nov 10, 2020 37.20 39.58 34.62 39.38 2,672,202 +4.77(+13.78%)
Nov 09, 2020 57.15 57.73 32.88 34.61 4,405,279 -28.75(-45.38%)
Nov 06, 2020 60.41 64.50 59.66 63.36 379,700 +2.10(+3.43%)
Nov 05, 2020 60.81 62.52 57.50 61.26 424,498 +2.05(+3.46%)
Nov 04, 2020 56.22 61.98 56.22 59.21 753,113 +3.27(+5.85%)
Nov 03, 2020 55.74 56.68 53.26 55.94 389,997 +0.67(+1.21%)
Nov 02, 2020 54.87 56.91 53.04 55.27 536,100 +1.19(+2.20%)
Oct 30, 2020 54.37 54.97 51.10 54.08 398,400 -0.90(-1.64%)
Oct 29, 2020 51.11 55.05 50.76 54.98 402,127 +4.27(+8.42%)
Oct 28, 2020 51.41 52.25 49.02 50.71 313,645 -1.87(-3.56%)
Oct 27, 2020 49.73 52.80 49.73 52.58 425,188 +2.62(+5.24%)
Oct 26, 2020 49.61 54.86 49.44 49.96 635,846 +0.59(+1.20%)
Oct 23, 2020 47.64 49.60 46.50 49.37 235,100 +2.08(+4.40%)
Oct 22, 2020 46.90 50.37 46.69 47.29 365,418 +0.19(+0.40%)
Oct 21, 2020 50.21 50.50 47.03 47.10 372,809 -3.00(-5.99%)
Oct 20, 2020 53.30 54.33 49.03 50.10 469,642 -3.59(-6.69%)
Oct 19, 2020 55.96 56.50 53.09 53.69 426,524 -1.44(-2.61%)
Oct 16, 2020 54.54 57.47 54.16 55.13 573,700 +0.41(+0.75%)
Oct 15, 2020 50.50 55.16 50.30 54.72 255,056 +3.15(+6.11%)
Oct 14, 2020 53.89 54.93 51.50 51.57 281,812 -1.98(-3.70%)
Oct 13, 2020 52.17 54.00 51.62 53.55 423,300 +1.03(+1.96%)
Oct 12, 2020 51.65 53.15 50.95 52.52 677,649 +1.40(+2.74%)
Oct 09, 2020 51.88 52.35 50.01 51.12 398,900 -0.50(-0.97%)
Oct 08, 2020 52.15 55.13 50.51 51.62 604,870 +0.70(+1.37%)
Oct 07, 2020 47.57 51.25 46.44 50.92 565,085 +3.77(+8.00%)
Oct 06, 2020 51.50 51.55 46.72 47.15 767,119 -2.82(-5.64%)
Oct 05, 2020 43.22 50.78 43.22 49.97 597,773 +7.18(+16.78%)
Oct 02, 2020 41.25 44.08 39.52 42.79 355,300 +0.06(+0.14%)
Oct 01, 2020 43.99 44.04 41.20 42.73 484,195 -0.17(-0.40%)
Sep 30, 2020 42.59 44.15 41.85 42.90 613,417 +0.17(+0.40%)
Sep 29, 2020 41.06 42.87 40.28 42.73 584,528 +1.68(+4.09%)
Sep 28, 2020 40.47 41.15 38.54 41.05 430,642 +0.96(+2.39%)
Sep 25, 2020 37.12 40.84 37.12 40.09 420,800 +2.60(+6.94%)
Sep 24, 2020 38.14 38.94 35.05 37.49 584,081 -1.46(-3.75%)
Sep 23, 2020 42.27 42.81 38.85 38.95 476,053 -2.18(-5.30%)
Sep 22, 2020 42.36 42.36 38.80 41.13 466,462 +0.43(+1.06%)
Sep 21, 2020 45.33 46.46 40.23 40.70 671,657 -6.19(-13.20%)
Sep 18, 2020 46.45 47.66 44.57 46.89 3,740,800 +1.36(+2.99%)
Sep 17, 2020 43.72 46.13 43.29 45.53 280,776 +0.73(+1.63%)
Sep 16, 2020 42.85 44.90 42.40 44.80 481,413 +2.74(+6.51%)
Sep 15, 2020 41.73 44.24 41.38 42.06 788,257 +0.83(+2.01%)
Sep 14, 2020 39.25 41.95 39.25 41.23 692,470 +2.63(+6.81%)
Sep 11, 2020 40.51 40.78 37.75 38.60 432,400 -1.89(-4.67%)
Sep 10, 2020 39.69 41.40 38.95 40.49 635,215 +0.98(+2.48%)
Sep 09, 2020 40.77 41.00 38.10 39.51 511,972 +0.88(+2.28%)
Sep 08, 2020 36.91 39.36 36.55 38.63 595,422 +0.37(+0.97%)
Sep 04, 2020 38.30 39.45 34.59 38.26 1,368,000 -0.71(-1.82%)
Sep 03, 2020 40.00 41.50 38.61 38.97 805,466 -1.68(-4.13%)
Sep 02, 2020 42.18 42.41 38.31 40.65 861,790 -1.76(-4.15%)
Sep 01, 2020 47.87 48.24 41.65 42.41 1,226,891 -5.83(-12.09%)
Aug 31, 2020 53.78 54.15 47.90 48.24 636,152 -4.05(-7.75%)
Aug 28, 2020 55.28 55.74 51.95 52.29 416,000 -2.60(-4.74%)
Aug 27, 2020 56.18 56.82 53.42 54.89 349,424 -1.95(-3.43%)
Aug 26, 2020 55.45 58.94 54.96 56.84 569,127 +2.93(+5.43%)
Aug 25, 2020 56.03 58.27 53.15 53.91 484,246 -0.33(-0.61%)
Aug 24, 2020 64.02 64.20 53.65 54.24 735,702 -8.41(-13.42%)
Aug 21, 2020 59.93 66.24 59.75 62.65 1,431,000 +3.85(+6.55%)
Aug 20, 2020 57.03 60.77 56.57 58.80 427,723 +0.78(+1.34%)
Aug 19, 2020 56.67 59.96 55.53 58.02 599,337 +1.87(+3.33%)
Aug 18, 2020 54.67 56.98 52.32 56.15 645,853 +2.31(+4.29%)
Aug 17, 2020 50.19 53.84 48.68 53.84 546,750 +5.62(+11.65%)
Aug 14, 2020 47.35 48.33 46.88 48.22 428,200 +0.36(+0.75%)
Aug 13, 2020 48.22 49.57 46.56 47.86 503,285 +0.59(+1.25%)
Aug 12, 2020 50.50 50.50 46.86 47.27 577,210 -1.98(-4.02%)
Aug 11, 2020 57.15 57.43 48.89 49.25 1,381,485 -9.66(-16.40%)
Aug 10, 2020 58.67 61.00 56.59 58.91 637,860 +1.40(+2.43%)
Aug 07, 2020 56.03 61.97 55.88 57.51 1,077,000 +1.43(+2.55%)
Aug 06, 2020 55.22 56.29 52.67 56.08 484,372 -0.05(-0.09%)
Aug 05, 2020 52.93 57.25 52.45 56.13 646,930 +1.51(+2.76%)
Aug 04, 2020 53.45 54.93 52.30 54.62 380,686 +0.64(+1.19%)
Aug 03, 2020 52.70 54.99 51.48 53.98 466,685 +1.75(+3.35%)
Jul 31, 2020 55.53 57.29 49.72 52.23 1,027,400 -2.57(-4.69%)
Jul 30, 2020 53.00 56.49 53.00 54.80 949,132 +1.63(+3.07%)
Jul 29, 2020 53.00 55.00 52.58 53.17 2,500,503 -2.43(-4.37%)
Jul 28, 2020 62.39 62.67 55.22 55.60 868,535 -7.59(-12.01%)
Jul 27, 2020 55.54 63.45 54.50 63.19 773,369 +9.49(+17.67%)
Jul 24, 2020 56.03 57.43 52.01 53.70 646,600 -0.92(-1.68%)
Jul 23, 2020 61.00 61.21 53.01 54.62 1,330,411 -6.86(-11.16%)
Jul 22, 2020 57.88 61.77 57.26 61.48 590,058 +3.93(+6.83%)
Jul 21, 2020 59.00 61.00 56.00 57.55 603,782 -0.67(-1.15%)
Jul 20, 2020 58.00 59.26 56.03 58.22 571,986 +2.30(+4.11%)
Jul 17, 2020 53.58 58.50 53.40 55.92 658,600 +2.60(+4.88%)
Jul 16, 2020 54.65 56.49 52.56 53.32 646,122 -0.68(-1.26%)
Jul 15, 2020 59.58 60.86 53.56 54.00 1,151,786 -3.17(-5.54%)
Jul 14, 2020 52.40 57.93 51.53 57.17 1,338,325 +6.71(+13.30%)
Jul 13, 2020 47.92 56.93 47.92 50.46 1,345,271 +3.57(+7.61%)
Jul 10, 2020 48.32 48.80 46.50 46.89 375,700 -1.73(-3.56%)
Jul 09, 2020 51.22 52.08 48.12 48.62 421,332 -2.54(-4.96%)
Jul 08, 2020 50.00 51.44 48.43 51.16 631,722 +1.50(+3.02%)
Jul 07, 2020 47.79 50.85 47.39 49.66 1,041,650 +2.09(+4.39%)
Jul 06, 2020 46.71 47.80 43.85 47.57 670,838 +1.01(+2.17%)
Jul 02, 2020 48.38 48.95 45.61 46.56 731,900 -1.69(-3.50%)
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.