Skip to main content

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

33.77 +0.91 (+2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 38.87 39.82 36.75 37.01 405,060 -1.87(-4.81%)
Dec 30, 2021 38.54 40.50 38.38 38.88 331,670 +0.06(+0.15%)
Dec 29, 2021 38.90 39.47 38.02 38.82 373,490 -0.28(-0.72%)
Dec 28, 2021 39.76 41.06 39.00 39.10 443,486 -0.98(-2.45%)
Dec 27, 2021 39.66 40.50 38.66 40.08 495,458 +0.14(+0.35%)
Dec 23, 2021 42.45 42.84 39.70 39.94 930,489 -2.71(-6.35%)
Dec 22, 2021 47.19 47.59 42.49 42.65 513,301 -4.54(-9.62%)
Dec 21, 2021 47.50 48.12 45.22 47.19 666,766 -0.37(-0.78%)
Dec 20, 2021 46.71 48.75 45.35 47.56 880,900 +0.52(+1.11%)
Dec 17, 2021 41.91 47.61 41.00 47.04 2,536,267 +4.04(+9.40%)
Dec 16, 2021 38.00 44.68 38.00 43.00 2,833,916 +7.48(+21.06%)
Dec 15, 2021 34.28 35.86 33.21 35.52 459,130 +1.32(+3.86%)
Dec 14, 2021 34.91 35.56 33.37 34.20 382,297 -0.93(-2.65%)
Dec 13, 2021 34.59 36.36 33.96 35.13 428,014 +0.56(+1.62%)
Dec 10, 2021 37.14 37.15 34.41 34.57 459,614 -1.78(-4.90%)
Dec 09, 2021 38.92 39.87 36.34 36.35 512,381 -2.98(-7.58%)
Dec 08, 2021 37.96 40.00 36.57 39.33 437,238 +0.79(+2.05%)
Dec 07, 2021 35.30 39.93 35.30 38.54 756,928 +3.94(+11.39%)
Dec 06, 2021 36.38 36.40 33.61 34.60 679,188 -2.41(-6.51%)
Dec 03, 2021 38.29 38.63 36.43 37.01 628,713 -0.71(-1.88%)
Dec 02, 2021 37.05 39.80 36.32 37.72 600,813 +0.25(+0.67%)
Dec 01, 2021 39.01 39.55 37.40 37.47 613,884 -2.28(-5.74%)
Nov 30, 2021 37.21 40.35 37.00 39.75 655,839 +2.00(+5.30%)
Nov 29, 2021 41.56 42.17 37.51 37.75 861,804 -2.14(-5.36%)
Nov 26, 2021 37.07 40.30 37.07 39.89 555,769 +3.98(+11.09%)
Nov 24, 2021 35.05 36.45 34.30 35.91 439,227 +0.51(+1.44%)
Nov 23, 2021 35.54 35.96 33.84 35.40 564,418 -0.29(-0.81%)
Nov 22, 2021 36.24 36.74 35.15 35.69 498,546 -0.76(-2.09%)
Nov 19, 2021 37.45 38.50 36.01 36.45 798,625 -1.34(-3.55%)
Nov 18, 2021 37.13 38.21 37.37 37.79 534,017 +1.14(+3.11%)
Nov 17, 2021 37.14 37.60 35.95 36.65 354,343 -0.71(-1.90%)
Nov 16, 2021 35.55 37.55 35.34 37.36 409,039 +1.83(+5.15%)
Nov 15, 2021 37.93 38.00 35.51 35.53 918,626 -2.05(-5.46%)
Nov 12, 2021 37.57 37.94 36.13 37.58 335,551 +0.15(+0.40%)
Nov 11, 2021 35.11 37.71 35.07 37.43 729,526 +2.56(+7.34%)
Nov 10, 2021 36.41 34.59 34.87 816,717 -1.36(-3.75%)
Nov 09, 2021 36.75 37.56 33.84 36.23 1,117,211 -2.42(-6.26%)
Nov 08, 2021 38.02 38.84 36.50 38.65 1,051,582 +1.25(+3.34%)
Nov 05, 2021 43.51 44.05 35.41 37.40 1,172,018 -7.33(-16.39%)
Nov 04, 2021 45.22 46.31 44.04 44.73 278,804 -0.85(-1.86%)
Nov 03, 2021 46.82 47.72 45.07 45.58 383,145 -1.02(-2.19%)
Nov 02, 2021 47.30 47.55 45.57 46.60 252,972 -0.53(-1.12%)
Nov 01, 2021 44.90 47.27 43.67 47.13 562,133 +2.18(+4.85%)
Oct 29, 2021 47.36 47.52 44.73 44.95 283,874 -2.44(-5.15%)
Oct 28, 2021 45.78 47.39 47.39 285,828 +1.86(+4.09%)
Oct 27, 2021 45.32 46.23 44.31 45.53 297,415 +0.41(+0.91%)
Oct 26, 2021 45.99 45.12 289,687 -0.05(-0.11%)
Oct 25, 2021 44.13 45.37 43.47 45.17 578,037 +0.66(+1.48%)
Oct 22, 2021 44.02 44.76 42.23 44.51 502,258 -0.06(-0.13%)
Oct 21, 2021 43.71 45.05 43.45 44.57 240,942 +0.76(+1.73%)
Oct 20, 2021 45.21 45.41 43.34 43.81 345,349 -1.36(-3.01%)
Oct 19, 2021 45.89 47.18 44.40 45.17 349,343 -0.52(-1.14%)
Oct 18, 2021 45.21 46.12 44.72 45.69 258,905 +0.13(+0.29%)
Oct 15, 2021 47.51 47.51 45.22 45.56 280,259 -1.42(-3.02%)
Oct 14, 2021 46.09 47.69 45.35 46.98 420,631 +1.77(+3.92%)
Oct 13, 2021 44.52 46.25 43.51 45.21 388,628 +0.96(+2.17%)
Oct 12, 2021 45.08 45.80 43.59 44.25 609,417 +1.27(+2.95%)
Oct 11, 2021 41.91 43.62 41.27 42.98 172,688 +0.66(+1.56%)
Oct 08, 2021 43.15 43.45 41.91 42.32 211,120 -0.83(-1.92%)
Oct 07, 2021 42.66 45.25 41.55 43.15 270,500 +0.65(+1.53%)
Oct 06, 2021 42.65 46.41 42.18 42.50 801,999 +1.15(+2.78%)
Oct 05, 2021 41.09 42.05 40.51 41.35 471,299 +0.34(+0.83%)
Oct 04, 2021 42.90 43.00 40.64 41.01 584,855 -3.41(-7.68%)
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.