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 (%)
May 31, 2019 6.690 7.250 6.690 6.980 35,800 +0.41(+6.24%)
May 30, 2019 6.990 6.990 6.450 6.570 24,568 -0.31(-4.51%)
May 29, 2019 7.200 7.460 6.870 6.880 8,378 -0.24(-3.37%)
May 28, 2019 6.500 7.120 6.500 7.120 11,504 +0.67(+10.39%)
May 24, 2019 6.300 6.450 6.220 6.450 7,200 +0.22(+3.53%)
May 23, 2019 6.400 6.770 6.220 6.230 11,436 -0.17(-2.66%)
May 22, 2019 6.400 6.690 6.353 6.400 19,695 -0.01(-0.16%)
May 21, 2019 6.190 6.500 6.190 6.410 10,082 +0.26(+4.23%)
May 20, 2019 6.120 6.610 6.120 6.150 26,023 -0.08(-1.28%)
May 17, 2019 6.200 6.600 6.100 6.230 8,000 +0.06(+0.97%)
May 16, 2019 6.520 6.520 5.900 6.170 37,321 +0.31(+5.29%)
May 15, 2019 6.180 6.180 5.860 5.860 20,436 -0.11(-1.84%)
May 14, 2019 5.833 6.330 5.833 5.970 11,961 +0.17(+2.93%)
May 13, 2019 6.680 6.680 5.700 5.800 51,279 -0.88(-13.17%)
May 10, 2019 6.540 6.797 6.510 6.680 7,200 -0.07(-1.04%)
May 09, 2019 6.910 6.990 6.530 6.750 44,976 -0.20(-2.88%)
May 08, 2019 7.080 7.190 6.650 6.950 64,029 -0.13(-1.84%)
May 07, 2019 7.080 7.200 6.900 7.080 18,123 +0.17(+2.46%)
May 06, 2019 7.230 7.450 6.870 6.910 17,961 -0.32(-4.43%)
May 03, 2019 7.360 7.500 7.173 7.230 14,800 -0.07(-0.98%)
May 02, 2019 7.330 7.330 7.250 7.301 6,454 -0.02(-0.25%)
May 01, 2019 7.600 7.600 7.100 7.320 44,649 -0.27(-3.56%)
Apr 30, 2019 7.870 7.940 7.500 7.590 35,882 -0.29(-3.68%)
Apr 29, 2019 7.940 8.400 7.805 7.880 75,472 -0.16(-1.99%)
Apr 26, 2019 7.790 8.130 7.750 8.040 16,300 +0.25(+3.21%)
Apr 25, 2019 7.480 7.860 7.429 7.790 32,948 +0.31(+4.14%)
Apr 24, 2019 7.270 7.500 7.140 7.480 27,370 +0.23(+3.17%)
Apr 23, 2019 7.480 7.500 7.120 7.250 47,115 -0.26(-3.46%)
Apr 22, 2019 7.480 7.580 7.150 7.510 20,015 +0.01(+0.13%)
Apr 18, 2019 7.440 7.600 7.340 7.500 9,300 +0.06(+0.81%)
Apr 17, 2019 7.800 7.879 7.410 7.440 20,991 -0.36(-4.62%)
Apr 16, 2019 7.610 7.859 7.403 7.800 30,401 +0.15(+1.96%)
Apr 15, 2019 8.010 8.130 7.530 7.650 36,599 -0.17(-2.17%)
Apr 12, 2019 7.880 8.130 7.530 7.820 28,900 +0.06(+0.77%)
Apr 11, 2019 7.920 8.150 7.750 7.760 53,135 -0.16(-2.02%)
Apr 10, 2019 8.370 8.470 7.750 7.920 44,780 -0.20(-2.40%)
Apr 09, 2019 8.080 8.600 7.750 8.115 182,069 +0.03(+0.31%)
Apr 08, 2019 7.980 8.160 7.480 8.090 93,951 +0.19(+2.41%)
Apr 05, 2019 8.140 8.300 7.900 7.900 131,800 -0.01(-0.13%)
Apr 04, 2019 8.120 8.250 7.820 7.910 71,799 -0.43(-5.16%)
Apr 03, 2019 7.700 8.350 7.662 8.340 147,201 +0.69(+9.02%)
Apr 02, 2019 7.480 7.650 7.100 7.650 110,248 +0.21(+2.82%)
Apr 01, 2019 6.990 7.560 6.930 7.440 134,644 +0.61(+8.93%)
Mar 29, 2019 6.490 6.980 6.454 6.830 101,600 +0.34(+5.24%)
Mar 28, 2019 6.370 6.720 6.100 6.490 69,410 +0.11(+1.72%)
Mar 27, 2019 5.530 6.450 5.409 6.380 144,168 +0.95(+17.50%)
Mar 26, 2019 5.150 5.590 5.110 5.430 69,969 +0.28(+5.44%)
Mar 25, 2019 5.130 5.355 4.846 5.150 37,049 -0.01(-0.19%)
Mar 22, 2019 5.360 5.400 5.010 5.160 38,200 -0.33(-6.01%)
Mar 21, 2019 5.420 5.500 5.230 5.490 10,462 +0.04(+0.73%)
Mar 20, 2019 5.400 5.522 5.380 5.450 14,654 +0.08(+1.49%)
Mar 19, 2019 5.300 5.800 5.228 5.370 113,853 +0.07(+1.32%)
Mar 18, 2019 5.000 5.390 4.770 5.300 72,380 +0.30(+6.00%)
Mar 15, 2019 4.800 5.090 4.760 5.000 39,200 +0.03(+0.60%)
Mar 14, 2019 5.100 5.240 4.835 4.970 52,083 -0.06(-1.19%)
Mar 13, 2019 4.760 5.320 4.760 5.030 87,043 +0.33(+7.02%)
Mar 12, 2019 4.400 4.900 4.255 4.700 75,119 +0.28(+6.33%)
Mar 11, 2019 4.770 4.770 4.420 4.420 15,485 -0.24(-5.15%)
Mar 08, 2019 4.630 4.770 4.413 4.660 15,900 +0.03(+0.63%)
Mar 07, 2019 4.654 4.720 4.420 4.631 50,150 -0.10(-2.10%)
Mar 06, 2019 4.830 5.110 4.610 4.730 72,891 -0.34(-6.62%)
Mar 05, 2019 5.100 5.270 5.065 5.065 11,384 -0.02(-0.49%)
Mar 04, 2019 5.450 5.690 5.080 5.090 19,198 -0.46(-8.29%)
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.