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

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

27.26 +0.47 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2019 6.690 7.250 6.690 6.980 35,800 +0.41(+6.24%)
May 30, 2019 6.990 6.990 6.450 6.570 24,568 -0.31(-4.51%)
May 29, 2019 7.200 7.460 6.870 6.880 8,378 -0.24(-3.37%)
May 28, 2019 6.500 7.120 6.500 7.120 11,504 +0.67(+10.39%)
May 24, 2019 6.300 6.450 6.220 6.450 7,200 +0.22(+3.53%)
May 23, 2019 6.400 6.770 6.220 6.230 11,436 -0.17(-2.66%)
May 22, 2019 6.400 6.690 6.353 6.400 19,695 -0.01(-0.16%)
May 21, 2019 6.190 6.500 6.190 6.410 10,082 +0.26(+4.23%)
May 20, 2019 6.120 6.610 6.120 6.150 26,023 -0.08(-1.28%)
May 17, 2019 6.200 6.600 6.100 6.230 8,000 +0.06(+0.97%)
May 16, 2019 6.520 6.520 5.900 6.170 37,321 +0.31(+5.29%)
May 15, 2019 6.180 6.180 5.860 5.860 20,436 -0.11(-1.84%)
May 14, 2019 5.833 6.330 5.833 5.970 11,961 +0.17(+2.93%)
May 13, 2019 6.680 6.680 5.700 5.800 51,279 -0.88(-13.17%)
May 10, 2019 6.540 6.797 6.510 6.680 7,200 -0.07(-1.04%)
May 09, 2019 6.910 6.990 6.530 6.750 44,976 -0.20(-2.88%)
May 08, 2019 7.080 7.190 6.650 6.950 64,029 -0.13(-1.84%)
May 07, 2019 7.080 7.200 6.900 7.080 18,123 +0.17(+2.46%)
May 06, 2019 7.230 7.450 6.870 6.910 17,961 -0.32(-4.43%)
May 03, 2019 7.360 7.500 7.173 7.230 14,800 -0.07(-0.98%)
May 02, 2019 7.330 7.330 7.250 7.301 6,454 -0.02(-0.25%)
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.