Chronicle Journal: Finance

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

39.52 USD -0.40 (-1.00%)
Official Closing Price Updated: 7:26 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 69.35 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%)
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.