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

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

26.55 +0.38 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2017 7.840 7.840 7.700 7.770 5,893 -0.07(-0.89%)
Jul 28, 2017 7.770 7.840 7.490 7.840 15,902 +0.07(+0.90%)
Jul 27, 2017 7.840 7.980 7.700 7.770 20,397 -0.14(-1.77%)
Jul 26, 2017 7.980 8.050 7.770 7.910 14,179 +0.07(+0.89%)
Jul 25, 2017 7.840 7.980 7.700 7.840 9,730 +0.00(+0.00%)
Jul 24, 2017 7.840 7.910 7.840 7.840 6,621 -0.07(-0.88%)
Jul 21, 2017 8.050 8.120 7.840 7.910 13,272 -0.07(-0.88%)
Jul 20, 2017 7.980 8.050 7.840 7.980 14,978 +0.14(+1.79%)
Jul 19, 2017 7.910 7.980 7.840 7.840 9,871 -0.07(-0.88%)
Jul 18, 2017 7.910 8.050 7.840 7.909 5,635 -0.00(-0.01%)
Jul 17, 2017 7.980 8.082 7.840 7.910 9,530 +0.00(+0.00%)
Jul 14, 2017 7.910 7.980 7.840 7.910 7,252 -0.07(-0.88%)
Jul 13, 2017 7.980 7.980 7.840 7.980 4,976 +0.14(+1.79%)
Jul 12, 2017 7.980 7.980 7.840 7.840 7,558 -0.07(-0.88%)
Jul 11, 2017 7.910 7.980 7.840 7.910 7,761 +0.00(+0.00%)
Jul 10, 2017 7.770 7.910 7.630 7.910 11,596 +0.14(+1.80%)
Jul 07, 2017 7.770 7.840 7.630 7.770 21,642 +0.00(+0.00%)
Jul 06, 2017 7.841 7.910 7.700 7.770 13,781 -0.14(-1.77%)
Jul 05, 2017 8.050 8.050 7.910 7.910 9,416 +0.00(+0.00%)
Jul 03, 2017 7.910 7.980 7.840 7.910 1,970 +0.07(+0.89%)
Jun 30, 2017 7.840 8.050 7.770 7.840 15,680 -0.07(-0.89%)
Jun 29, 2017 8.050 8.050 7.840 7.911 4,444 -0.07(-0.87%)
Jun 28, 2017 7.980 8.050 7.847 7.980 2,628 +0.14(+1.79%)
Jun 27, 2017 8.050 8.050 7.840 7.840 14,403 -0.21(-2.61%)
Jun 26, 2017 7.840 8.050 7.840 8.050 17,280 +0.21(+2.68%)
Jun 23, 2017 8.050 8.120 7.840 7.840 17,209 +0.00(+0.00%)
Jun 22, 2017 7.840 7.911 7.770 7.840 18,147 +0.00(+0.00%)
Jun 21, 2017 8.050 8.050 7.700 7.840 25,751 -0.07(-0.88%)
Jun 20, 2017 8.050 8.260 7.840 7.910 28,286 -0.14(-1.74%)
Jun 19, 2017 8.050 8.120 7.980 8.050 11,181 +0.21(+2.68%)
Jun 16, 2017 8.120 8.190 7.840 7.840 44,036 -0.31(-3.86%)
Jun 15, 2017 8.260 8.260 8.050 8.155 10,090 -0.18(-2.10%)
Jun 14, 2017 8.260 8.330 8.120 8.330 22,174 +0.07(+0.85%)
Jun 13, 2017 8.120 8.463 8.050 8.260 38,796 +0.00(+0.00%)
Jun 12, 2017 8.260 8.400 8.120 8.260 63,753 -0.21(-2.48%)
Jun 09, 2017 8.890 9.310 8.050 8.470 701,810 +0.56(+7.08%)
Jun 08, 2017 7.910 8.050 7.840 7.910 10,338 +0.00(+0.00%)
Jun 07, 2017 7.910 8.051 7.841 7.910 7,095 +0.00(+0.00%)
Jun 06, 2017 7.980 7.980 7.840 7.910 7,532 -0.07(-0.88%)
Jun 05, 2017 8.120 8.330 7.840 7.980 19,182 -0.28(-3.39%)
Jun 02, 2017 8.470 8.610 8.120 8.260 38,670 -0.07(-0.84%)
Jun 01, 2017 7.840 8.470 7.770 8.330 61,687 +0.56(+7.21%)
May 31, 2017 7.840 7.980 7.770 7.770 12,014 -0.07(-0.89%)
May 30, 2017 8.120 8.260 7.770 7.840 17,332 -0.07(-0.88%)
May 26, 2017 8.050 8.050 7.770 7.910 11,937 +0.07(+0.89%)
May 25, 2017 8.050 8.050 7.700 7.840 14,793 -0.07(-0.88%)
May 24, 2017 8.260 8.260 7.700 7.910 26,813 -0.14(-1.74%)
May 23, 2017 8.400 8.400 8.050 8.050 7,325 -0.21(-2.54%)
May 22, 2017 8.190 8.400 8.120 8.260 9,183 +0.21(+2.61%)
May 19, 2017 8.260 8.260 8.050 8.050 10,092 -0.07(-0.86%)
May 18, 2017 8.120 8.260 8.050 8.120 13,695 +0.00(+0.00%)
May 17, 2017 8.050 8.260 8.050 8.120 10,867 -0.11(-1.28%)
May 16, 2017 8.400 8.547 8.120 8.225 12,036 -0.18(-2.08%)
May 15, 2017 8.260 8.610 8.190 8.400 48,603 +0.21(+2.56%)
May 12, 2017 8.190 8.260 8.050 8.190 18,693 +0.00(+0.00%)
May 11, 2017 8.120 8.680 8.120 8.190 22,080 -0.07(-0.85%)
May 10, 2017 8.540 8.540 8.120 8.260 29,169 -0.21(-2.48%)
May 09, 2017 8.400 8.610 8.190 8.470 29,123 +0.28(+3.42%)
May 08, 2017 8.400 8.680 8.120 8.190 33,533 -0.14(-1.68%)
May 05, 2017 8.260 8.330 8.050 8.330 24,171 +0.04(+0.42%)
May 04, 2017 8.191 8.330 7.910 8.295 37,421 +0.11(+1.28%)
May 03, 2017 8.330 8.330 7.980 8.190 30,264 -0.14(-1.68%)
May 02, 2017 8.400 8.890 8.120 8.330 174,026 +0.04(+0.42%)
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.