Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

27.91 +2.34 (+9.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Oct 31, 2019 11.45 11.45 11.00 11.06 44,072 -0.31(-2.73%)
Oct 30, 2019 11.22 11.44 11.20 11.37 74,793 +0.16(+1.43%)
Oct 29, 2019 10.89 11.50 10.86 11.21 105,502 +0.33(+3.03%)
Oct 28, 2019 10.30 11.00 10.30 10.88 35,877 +0.65(+6.35%)
Oct 25, 2019 10.32 10.69 10.07 10.23 51,100 +0.02(+0.20%)
Oct 24, 2019 10.46 10.60 10.08 10.21 44,675 -0.07(-0.68%)
Oct 23, 2019 9.810 10.30 9.702 10.28 32,919 +0.65(+6.75%)
Oct 22, 2019 9.980 10.23 9.630 9.630 32,211 -0.27(-2.73%)
Oct 21, 2019 9.880 10.23 9.737 9.900 32,378 +0.15(+1.54%)
Oct 18, 2019 10.32 10.33 9.550 9.750 45,500 -0.50(-4.88%)
Oct 17, 2019 10.59 10.94 10.11 10.25 43,098 -0.56(-5.18%)
Oct 16, 2019 10.55 10.92 10.55 10.81 21,186 +0.21(+1.98%)
Oct 15, 2019 10.30 11.00 10.30 10.60 27,009 +0.01(+0.09%)
Oct 14, 2019 10.75 10.87 10.42 10.59 29,459 -0.15(-1.40%)
Oct 11, 2019 10.47 10.84 10.47 10.74 26,700 +0.26(+2.48%)
Oct 10, 2019 10.02 10.48 9.800 10.48 49,198 +0.51(+5.12%)
Oct 09, 2019 10.45 10.74 9.970 9.970 43,426 -0.46(-4.41%)
Oct 08, 2019 10.47 10.53 10.13 10.43 27,674 -0.04(-0.38%)
Oct 07, 2019 10.46 10.80 10.30 10.47 38,904 -0.07(-0.66%)
Oct 04, 2019 10.12 10.63 9.854 10.54 48,800 +0.11(+1.05%)
Oct 03, 2019 9.450 11.08 9.310 10.43 141,446 +0.97(+10.25%)
Oct 02, 2019 9.490 9.750 8.990 9.460 121,527 -0.04(-0.42%)
Oct 01, 2019 10.33 10.43 9.300 9.500 128,202 -0.77(-7.50%)
Sep 30, 2019 10.37 10.82 10.12 10.27 110,636 -0.15(-1.44%)
Sep 27, 2019 11.56 11.59 10.31 10.42 142,600 -1.25(-10.71%)
Sep 26, 2019 12.45 12.45 11.01 11.67 170,526 -1.27(-9.81%)
Sep 25, 2019 13.34 13.48 12.60 12.94 95,420 -0.54(-4.01%)
Sep 24, 2019 14.58 15.10 13.16 13.48 135,812 -1.02(-7.03%)
Sep 23, 2019 13.25 14.50 13.00 14.50 108,247 +1.28(+9.68%)
Sep 20, 2019 12.28 13.77 12.12 13.22 513,600 +0.92(+7.48%)
Sep 19, 2019 11.79 12.40 11.29 12.30 131,038 +0.64(+5.49%)
Sep 18, 2019 10.97 11.90 10.88 11.66 181,674 +0.74(+6.78%)
Sep 17, 2019 10.80 11.14 10.50 10.92 52,033 +0.10(+0.92%)
Sep 16, 2019 10.36 11.06 10.30 10.82 81,027 +0.21(+1.98%)
Sep 13, 2019 10.74 10.98 9.953 10.61 114,000 -0.01(-0.09%)
Sep 12, 2019 11.24 11.24 10.51 10.62 140,108 -0.62(-5.52%)
Sep 11, 2019 11.00 11.70 10.13 11.24 163,289 +0.26(+2.37%)
Sep 10, 2019 10.26 11.06 10.06 10.98 118,854 +0.68(+6.60%)
Sep 09, 2019 10.63 10.88 9.915 10.30 88,814 -0.33(-3.10%)
Sep 06, 2019 10.97 11.17 10.31 10.63 54,300 -0.35(-3.19%)
Sep 05, 2019 11.26 11.79 10.69 10.98 71,074 -0.14(-1.26%)
Sep 04, 2019 11.39 11.92 10.96 11.12 59,774 -0.27(-2.37%)
Sep 03, 2019 11.24 11.40 10.69 11.39 51,221 +0.16(+1.42%)
Aug 30, 2019 11.10 11.45 11.03 11.23 16,300 +0.07(+0.63%)
Aug 29, 2019 11.29 11.62 11.09 11.16 40,032 -0.01(-0.09%)
Aug 28, 2019 10.98 11.27 10.77 11.17 51,148 +0.25(+2.29%)
Aug 27, 2019 10.83 11.02 10.52 10.92 51,987 +0.06(+0.55%)
Aug 26, 2019 11.15 11.15 10.65 10.86 29,264 -0.04(-0.37%)
Aug 23, 2019 11.07 11.07 10.46 10.90 66,300 +0.00(+0.00%)
Aug 22, 2019 10.32 10.99 9.880 10.90 50,737 +0.59(+5.72%)
Aug 21, 2019 10.65 11.40 10.30 10.31 66,548 -0.26(-2.46%)
Aug 20, 2019 11.12 11.26 10.40 10.57 78,019 -0.50(-4.52%)
Aug 19, 2019 10.83 11.12 10.19 11.07 69,498 +0.51(+4.83%)
Aug 16, 2019 9.130 11.06 8.630 10.56 176,700 +1.76(+20.00%)
Aug 15, 2019 9.460 9.700 8.510 8.800 98,199 -0.30(-3.30%)
Aug 14, 2019 9.930 10.05 9.050 9.100 103,542 -0.93(-9.27%)
Aug 13, 2019 9.940 10.54 9.940 10.03 27,475 +0.07(+0.70%)
Aug 12, 2019 10.39 10.92 9.950 9.960 71,222 -0.50(-4.78%)
Aug 09, 2019 10.02 10.50 9.636 10.46 87,100 +0.38(+3.72%)
Aug 08, 2019 10.24 11.02 9.960 10.09 80,628 -0.07(-0.74%)
Aug 07, 2019 10.72 11.27 10.00 10.16 91,404 -0.38(-3.61%)
Aug 06, 2019 11.13 11.61 10.46 10.54 42,322 -0.43(-3.92%)
Aug 05, 2019 11.11 12.40 10.66 10.97 50,920 -0.31(-2.75%)
Aug 02, 2019 11.57 12.11 11.09 11.28 130,400 -0.30(-2.59%)
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.