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 (%)
Dec 29, 2017 7.950 7.950 7.950 0 -0.18(-2.21%)
Dec 28, 2017 8.150 8.239 8.010 8.130 56,704 -0.10(-1.22%)
Dec 27, 2017 8.000 8.250 8.000 8.230 28,508 +0.18(+2.24%)
Dec 26, 2017 8.260 8.290 8.000 8.050 25,625 -0.27(-3.25%)
Dec 22, 2017 8.360 8.380 8.220 8.320 21,542 -0.10(-1.19%)
Dec 21, 2017 8.430 8.490 8.370 8.420 6,051 -0.06(-0.71%)
Dec 20, 2017 8.260 8.480 8.120 8.480 20,700 +0.25(+3.04%)
Dec 19, 2017 8.400 8.400 8.120 8.230 19,659 -0.10(-1.20%)
Dec 18, 2017 8.170 8.660 8.170 8.330 26,386 +0.14(+1.71%)
Dec 15, 2017 8.683 8.683 8.190 8.190 21,617 -0.32(-3.76%)
Dec 14, 2017 8.830 8.830 8.330 8.510 20,524 -0.39(-4.38%)
Dec 13, 2017 8.330 8.900 8.240 8.900 39,195 +0.42(+4.95%)
Dec 12, 2017 8.430 8.560 8.210 8.480 44,341 -0.08(-0.93%)
Dec 11, 2017 8.690 8.780 8.531 8.560 13,192 -0.19(-2.17%)
Dec 08, 2017 8.670 8.800 8.560 8.750 4,374 +0.19(+2.22%)
Dec 07, 2017 8.480 8.770 8.400 8.560 10,112 +0.01(+0.12%)
Dec 06, 2017 8.770 8.825 8.503 8.550 10,368 -0.30(-3.39%)
Dec 05, 2017 8.930 9.180 8.760 8.850 16,108 -0.16(-1.78%)
Dec 04, 2017 9.180 9.180 9.180 9.010 21,271 -0.16(-1.74%)
Dec 01, 2017 9.020 9.200 8.950 9.170 61,722 +0.35(+3.97%)
Nov 30, 2017 9.010 9.300 8.820 8.820 19,471 -0.29(-3.18%)
Nov 29, 2017 8.970 9.430 8.720 9.110 119,683 +0.40(+4.59%)
Nov 28, 2017 8.700 8.970 8.411 8.710 35,856 +0.07(+0.81%)
Nov 27, 2017 8.900 9.020 8.530 8.640 53,483 -0.37(-4.11%)
Nov 24, 2017 9.280 9.300 8.914 9.010 27,095 -0.09(-0.99%)
Nov 22, 2017 9.030 9.470 8.810 9.100 33,825 +0.23(+2.59%)
Nov 21, 2017 8.810 9.150 8.650 8.870 59,724 +0.07(+0.80%)
Nov 20, 2017 9.720 9.950 8.730 8.800 80,575 -1.21(-12.09%)
Nov 17, 2017 10.21 10.38 9.290 10.01 98,345 -0.29(-2.82%)
Nov 16, 2017 10.06 10.90 10.02 10.30 53,770 +0.08(+0.78%)
Nov 15, 2017 9.800 11.48 9.800 10.22 158,206 +0.42(+4.29%)
Nov 14, 2017 10.01 10.08 9.450 9.800 16,357 -0.28(-2.78%)
Nov 13, 2017 9.730 10.36 9.730 10.08 33,721 +0.35(+3.60%)
Nov 10, 2017 9.380 9.940 9.100 9.730 75,721 +0.35(+3.73%)
Nov 09, 2017 9.310 9.800 9.100 9.380 31,008 -0.07(-0.74%)
Nov 08, 2017 10.15 10.15 9.240 9.450 37,709 -0.63(-6.25%)
Nov 07, 2017 10.15 10.36 9.940 10.08 62,905 +0.00(+0.00%)
Nov 06, 2017 10.29 10.85 9.870 10.08 43,258 -0.21(-2.04%)
Nov 03, 2017 10.01 10.43 9.940 10.29 37,829 +0.28(+2.80%)
Nov 02, 2017 10.43 10.57 9.590 10.01 50,962 -0.42(-4.03%)
Nov 01, 2017 11.13 11.13 10.22 10.43 67,489 -0.56(-5.10%)
Oct 31, 2017 10.64 11.48 10.64 10.99 154,790 +0.35(+3.29%)
Oct 30, 2017 10.50 10.85 10.22 10.64 83,840 +0.14(+1.33%)
Oct 27, 2017 10.36 10.64 9.800 10.50 58,906 +0.07(+0.67%)
Oct 26, 2017 10.22 10.92 10.22 10.43 161,527 +0.35(+3.47%)
Oct 25, 2017 10.43 10.43 9.730 10.08 91,026 -0.49(-4.64%)
Oct 24, 2017 10.15 10.78 9.450 10.57 199,653 +0.35(+3.42%)
Oct 23, 2017 10.85 10.99 9.660 10.22 274,182 -0.91(-8.18%)
Oct 20, 2017 11.48 12.25 10.29 11.13 746,823 +0.56(+5.30%)
Oct 19, 2017 12.04 15.19 10.57 10.57 4,703,407 +1.68(+18.90%)
Oct 18, 2017 8.680 9.800 8.540 8.890 342,584 +0.28(+3.25%)
Oct 17, 2017 7.980 8.776 7.910 8.610 160,794 +0.56(+6.96%)
Oct 16, 2017 8.400 8.400 7.910 8.050 34,988 -0.42(-4.96%)
Oct 13, 2017 8.050 8.820 7.000 8.470 383,108 +0.28(+3.42%)
Oct 12, 2017 7.700 9.800 7.280 8.190 680,103 +0.52(+6.85%)
Oct 11, 2017 7.700 8.050 7.560 7.665 84,002 +0.04(+0.46%)
Oct 10, 2017 7.700 7.770 7.490 7.630 21,231 +0.00(+0.00%)
Oct 09, 2017 7.560 7.888 7.210 7.630 108,839 +0.28(+3.81%)
Oct 06, 2017 7.280 7.350 7.070 7.350 90,859 +0.28(+3.96%)
Oct 05, 2017 7.000 7.280 6.861 7.070 79,871 +0.14(+2.02%)
Oct 04, 2017 7.140 7.140 6.721 6.930 45,769 -0.15(-2.12%)
Oct 03, 2017 7.350 7.490 7.000 7.080 59,562 -0.27(-3.68%)
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.