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

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

26.79 -0.42 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2018 6.980 6.980 5.920 5.920 254,906 -0.42(-6.62%)
May 30, 2018 6.340 6.620 6.300 6.340 17,420 +0.00(+0.00%)
May 29, 2018 6.120 6.950 6.120 6.340 89,281 +0.24(+3.93%)
May 25, 2018 6.100 6.100 6.100 0 -0.10(-1.67%)
May 24, 2018 6.710 6.740 6.180 6.204 29,215 -0.49(-7.27%)
May 23, 2018 7.040 7.430 6.660 6.690 31,374 -0.31(-4.43%)
May 22, 2018 6.070 7.000 6.070 7.000 110,666 +0.97(+16.09%)
May 21, 2018 6.041 6.250 6.030 6.030 10,623 -0.06(-0.99%)
May 18, 2018 6.170 6.197 6.020 6.090 10,657 -0.08(-1.30%)
May 17, 2018 5.930 6.350 5.920 6.170 20,892 +0.24(+4.05%)
May 16, 2018 5.640 5.950 5.640 5.930 23,964 +0.24(+4.22%)
May 15, 2018 5.560 5.735 5.510 5.690 28,997 +0.09(+1.61%)
May 14, 2018 5.732 5.732 5.570 5.600 9,458 -0.09(-1.58%)
May 11, 2018 5.590 5.780 5.561 5.690 7,680 +0.14(+2.52%)
May 10, 2018 5.710 5.810 5.500 5.550 227,076 -0.20(-3.48%)
May 09, 2018 5.550 5.770 5.520 5.750 14,241 +0.27(+4.93%)
May 08, 2018 5.480 5.851 5.307 5.480 10,438 +0.01(+0.18%)
May 07, 2018 5.770 5.770 5.340 5.470 12,421 -0.25(-4.37%)
May 04, 2018 5.784 5.968 5.720 5.720 5,670 -0.14(-2.39%)
May 03, 2018 5.580 5.880 5.543 5.860 57,002 +0.27(+4.83%)
May 02, 2018 5.100 5.600 5.080 5.590 21,786 +0.59(+11.80%)
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.