Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	52.08	55.16	51.03	53.90	51,708	+1.82(+3.49%)
May 28, 2015	48.51	52.85	47.18	52.08	39,729	+3.92(+8.14%)
May 27, 2015	47.60	49.35	46.13	48.16	33,142	-0.84(-1.71%)
May 26, 2015	45.92	49.56	44.38	49.00	50,361	+3.50(+7.69%)
May 22, 2015	44.17	45.50	45.50	45.50	13,957	+1.47(+3.34%)
May 21, 2015	47.39	47.39	43.75	44.03	28,450	-3.15(-6.68%)
May 20, 2015	43.33	47.26	42.63	47.18	30,471	+3.85(+8.89%)
May 19, 2015	44.80	44.80	42.35	43.33	24,626	-1.26(-2.83%)
May 18, 2015	45.29	45.43	42.84	44.59	32,085	-0.42(-0.93%)
May 15, 2015	44.87	46.18	43.75	45.01	13,749	+0.21(+0.47%)
May 14, 2015	43.19	46.02	42.84	44.80	22,370	+1.68(+3.90%)
May 13, 2015	44.59	45.50	42.21	43.12	16,275	-1.12(-2.53%)
May 12, 2015	42.98	44.94	42.49	44.24	22,201	+0.98(+2.27%)
May 11, 2015	43.82	46.97	41.51	43.26	26,270	-1.19(-2.68%)
May 08, 2015	39.34	44.80	38.71	44.45	39,564	+5.25(+13.39%)
May 07, 2015	39.41	40.46	37.66	39.20	32,632	+0.49(+1.27%)
May 06, 2015	41.51	41.65	38.15	38.71	35,444	-0.49(-1.25%)
May 05, 2015	41.72	41.72	38.57	39.20	29,930	-1.40(-3.45%)
May 04, 2015	41.65	42.28	40.53	40.60	8,592	-0.98(-2.36%)

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.