Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	37.00	39.27	35.81	38.94	1,059,100	+2.20(+5.99%)
May 28, 2020	39.64	40.84	36.21	36.74	993,859	-1.82(-4.72%)
May 27, 2020	52.22	52.23	34.50	38.56	2,477,935	-15.74(-28.99%)
May 26, 2020	60.79	60.84	53.55	54.30	525,749	-3.97(-6.81%)
May 22, 2020	54.51	60.70	54.39	58.27	503,100	+4.17(+7.71%)
May 21, 2020	56.26	56.76	52.43	54.10	531,300	-2.64(-4.65%)
May 20, 2020	57.00	58.37	53.73	56.74	745,977	+1.18(+2.12%)
May 19, 2020	51.81	62.97	51.17	55.56	1,562,553	+1.51(+2.79%)
May 18, 2020	49.50	55.00	44.25	54.05	1,615,717	+8.81(+19.47%)
May 15, 2020	41.24	45.96	40.55	45.24	533,400	+3.77(+9.09%)
May 14, 2020	40.72	43.74	40.00	41.47	323,260	-0.54(-1.29%)
May 13, 2020	46.68	48.47	37.03	42.01	665,089	-4.29(-9.27%)
May 12, 2020	49.42	51.20	46.01	46.30	797,400	-2.15(-4.44%)
May 11, 2020	38.82	48.80	38.17	48.45	1,039,645	+9.22(+23.50%)
May 08, 2020	39.90	42.00	37.50	39.23	589,100	+1.66(+4.42%)
May 07, 2020	42.00	44.40	35.61	37.57	946,052	-3.81(-9.21%)
May 06, 2020	38.48	43.47	38.48	41.38	835,924	+2.91(+7.56%)
May 05, 2020	38.01	40.88	37.01	38.47	654,515	-0.60(-1.54%)
May 04, 2020	43.07	45.50	37.56	39.07	1,256,174	-1.79(-4.38%)

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.