Skip to main content

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

32.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
May 01, 2015 41.44 42.70 40.32 41.58 5,901 +0.42(+1.02%)
Apr 30, 2015 39.97 41.30 38.99 41.16 23,567 +1.89(+4.81%)
Apr 29, 2015 40.18 40.53 38.50 39.27 16,047 -0.77(-1.92%)
Apr 28, 2015 40.25 41.02 39.76 40.04 12,354 +0.07(+0.18%)
Apr 27, 2015 41.79 41.79 39.62 39.97 28,466 -1.33(-3.22%)
Apr 24, 2015 40.46 41.30 40.04 41.30 8,342 +0.49(+1.20%)
Apr 23, 2015 40.74 41.37 39.90 40.81 12,741 +0.07(+0.17%)
Apr 22, 2015 40.53 41.16 40.11 40.74 12,952 +0.84(+2.11%)
Apr 21, 2015 40.04 40.25 39.55 39.90 37,176 -0.21(-0.52%)
Apr 20, 2015 39.97 40.67 38.85 40.11 26,231 +0.84(+2.14%)
Apr 17, 2015 39.90 40.77 38.57 39.27 20,780 -1.12(-2.77%)
Apr 16, 2015 40.18 41.51 40.18 40.39 14,725 -0.07(-0.17%)
Apr 15, 2015 40.74 41.58 40.25 40.46 12,398 -0.28(-0.69%)
Apr 14, 2015 41.65 41.65 39.55 40.74 13,749 -0.70(-1.69%)
Apr 13, 2015 40.25 41.65 39.76 41.44 22,911 +1.54(+3.86%)
Apr 10, 2015 38.22 40.18 38.08 39.90 12,642 +1.40(+3.64%)
Apr 09, 2015 39.20 40.04 37.80 38.50 19,039 -0.84(-2.14%)
Apr 08, 2015 39.97 40.60 38.85 39.34 21,236 -0.42(-1.06%)
Apr 07, 2015 40.04 40.46 38.78 39.76 26,661 +0.21(+0.53%)
Apr 06, 2015 39.90 40.95 38.85 39.55 12,550 -0.28(-0.70%)
Apr 02, 2015 39.55 39.83 39.83 39.83 19,628 +0.35(+0.89%)
Apr 01, 2015 39.20 40.95 38.50 39.48 33,582 +0.07(+0.18%)
Mar 31, 2015 41.44 42.63 38.50 39.41 37,430 -2.45(-5.85%)
Mar 30, 2015 42.84 43.12 39.62 41.86 32,432 -0.63(-1.48%)
Mar 27, 2015 41.16 43.40 40.60 42.49 37,246 +1.19(+2.88%)
Mar 26, 2015 40.81 41.58 39.55 41.30 18,315 +0.21(+0.51%)
Mar 25, 2015 40.60 41.79 38.99 41.09 43,723 +0.77(+1.91%)
Mar 24, 2015 38.01 41.09 37.87 40.32 52,380 +2.10(+5.49%)
Mar 23, 2015 38.64 41.02 38.15 38.22 42,419 -0.56(-1.44%)
Mar 20, 2015 39.83 41.58 38.50 38.78 28,616 -1.05(-2.64%)
Mar 19, 2015 38.15 40.14 37.17 39.83 23,774 +1.61(+4.21%)
Mar 18, 2015 36.75 40.46 36.51 38.22 34,379 +1.26(+3.41%)
Mar 17, 2015 40.04 41.16 36.68 36.96 51,306 -3.57(-8.81%)
Mar 16, 2015 45.01 45.22 39.48 40.53 59,959 -4.27(-9.53%)
Mar 13, 2015 48.44 49.00 44.59 44.80 77,608 -3.99(-8.18%)
Mar 12, 2015 50.68 50.68 47.04 48.79 38,280 -0.07(-0.14%)
Mar 11, 2015 50.05 52.22 47.95 48.86 51,509 -0.91(-1.83%)
Mar 10, 2015 41.23 51.94 40.46 49.77 170,396 +0.49(+0.99%)
Mar 09, 2015 49.84 49.84 48.51 49.28 14,564 -0.07(-0.14%)
Mar 06, 2015 50.96 52.22 48.02 49.35 22,490 -1.61(-3.16%)
Mar 05, 2015 52.57 52.57 49.14 50.96 28,087 -0.91(-1.75%)
Mar 04, 2015 50.54 51.87 47.88 51.87 23,601 +1.47(+2.92%)
Mar 03, 2015 51.52 51.52 49.35 50.40 20,176 -0.91(-1.77%)
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.