Chronicle Journal: Finance

Arcturus Therapeutics Ltd (NQ: ARCT )

28.91 USD -2.89 (-9.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 30.94 31.05 28.88 28.91 773,554 -2.89(-9.09%)
May 07, 2021 30.99 32.13 30.22 31.80 445,864 +1.60(+5.30%)
May 06, 2021 31.93 31.93 28.92 30.20 886,569 -1.92(-5.98%)
May 05, 2021 33.97 34.20 31.97 32.12 409,668 -1.19(-3.57%)
May 04, 2021 35.29 35.32 32.50 33.31 769,179 -2.67(-7.42%)
May 03, 2021 37.14 37.20 35.36 35.98 597,309 -0.68(-1.85%)
Apr 30, 2021 36.80 38.10 36.40 36.66 439,000 -0.61(-1.64%)
Apr 29, 2021 38.42 38.42 36.95 37.27 481,090 -1.01(-2.64%)
Apr 28, 2021 38.06 38.50 36.89 38.28 304,805 -0.28(-0.73%)
Apr 27, 2021 38.79 39.78 37.77 38.56 440,853 -0.02(-0.05%)
Apr 26, 2021 36.39 38.77 35.70 38.58 705,509 +2.41(+6.66%)
Apr 23, 2021 38.96 38.96 36.00 36.17 795,700 -2.69(-6.92%)
Apr 22, 2021 37.92 39.84 37.17 38.86 375,783 +0.62(+1.62%)
Apr 21, 2021 36.80 38.38 35.28 38.24 431,091 +1.60(+4.37%)
Apr 20, 2021 36.50 37.26 35.53 36.64 473,834 -0.27(-0.73%)
Apr 19, 2021 40.38 41.20 36.75 36.91 602,166 -3.42(-8.48%)
Apr 16, 2021 39.75 40.41 38.53 40.33 515,300 +0.81(+2.05%)
Apr 15, 2021 40.37 41.79 39.16 39.52 626,296 -0.40(-1.00%)
Apr 14, 2021 39.99 42.47 39.80 39.92 579,306 +0.47(+1.19%)
Apr 13, 2021 36.87 39.80 36.54 39.45 663,272 +2.46(+6.65%)
Apr 12, 2021 37.00 37.11 35.10 36.99 562,236 -0.01(-0.03%)
Apr 09, 2021 37.43 37.77 36.46 37.00 516,800 -0.67(-1.78%)
Apr 08, 2021 38.93 39.69 37.59 37.67 426,259 -0.88(-2.28%)
Apr 07, 2021 39.65 40.15 38.54 38.55 418,479 -1.13(-2.85%)
Apr 06, 2021 41.78 41.97 39.52 39.68 545,897 -2.43(-5.77%)
Apr 05, 2021 40.85 43.33 40.70 42.11 460,439 +1.61(+3.98%)
Apr 01, 2021 42.70 44.39 40.21 40.50 674,700 -0.80(-1.94%)
Mar 31, 2021 39.96 42.33 39.83 41.30 690,268 +2.55(+6.58%)
Mar 30, 2021 38.28 40.22 37.29 38.75 657,104 -0.73(-1.85%)
Mar 29, 2021 40.68 41.27 38.50 39.48 397,697 -1.35(-3.31%)
Mar 26, 2021 42.18 42.51 38.80 40.83 511,100 -1.32(-3.13%)
Mar 25, 2021 39.11 42.54 38.20 42.15 686,614 +2.35(+5.90%)
Mar 24, 2021 42.45 43.56 39.57 39.80 645,814 -2.74(-6.44%)
Mar 23, 2021 45.71 45.99 42.54 42.54 703,966 -3.68(-7.96%)
Mar 22, 2021 47.59 48.70 45.58 46.22 506,498 -0.18(-0.39%)
Mar 19, 2021 48.20 49.07 45.10 46.40 1,552,200 -1.94(-4.01%)
Mar 18, 2021 50.07 51.40 48.06 48.34 526,815 -3.02(-5.88%)
Mar 17, 2021 50.46 52.00 49.29 51.36 492,176 -0.40(-0.77%)
Mar 16, 2021 53.36 54.30 50.21 51.76 526,260 -0.43(-0.82%)
Mar 15, 2021 49.90 53.26 49.01 52.19 593,941 +2.71(+5.48%)
Mar 12, 2021 49.34 50.28 47.10 49.48 490,100 -1.39(-2.73%)
Mar 11, 2021 51.27 53.20 50.14 50.87 827,446 +2.70(+5.61%)
Mar 10, 2021 49.28 51.97 47.98 48.17 549,818 -0.22(-0.45%)
Mar 09, 2021 46.60 49.84 45.26 48.39 847,928 +5.43(+12.64%)
Mar 08, 2021 43.03 46.90 42.05 42.96 874,198 -0.23(-0.53%)
Mar 05, 2021 47.21 47.21 39.13 43.19 1,495,400 -2.35(-5.16%)
Mar 04, 2021 49.84 51.36 44.42 45.54 1,500,558 -5.05(-9.98%)
Mar 03, 2021 55.87 55.99 50.18 50.59 766,372 -3.37(-6.25%)
Mar 02, 2021 53.94 57.24 53.34 53.96 669,879 -0.68(-1.24%)
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.