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

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

26.98 -0.95 (-3.40%)
Streaming Delayed Price Updated: 2:48 PM EDT, Apr 24, 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 (%)
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%)
May 01, 2017 7.980 8.330 7.910 8.295 20,848 +0.24(+3.04%)
Apr 28, 2017 8.330 8.331 7.980 8.050 22,768 -0.28(-3.36%)
Apr 27, 2017 8.540 8.540 8.120 8.330 74,547 -0.18(-2.06%)
Apr 26, 2017 8.051 8.540 8.050 8.505 31,228 +0.53(+6.58%)
Apr 25, 2017 8.260 8.330 8.050 7.980 16,527 -0.28(-3.39%)
Apr 24, 2017 7.840 8.260 7.770 8.260 30,278 +0.56(+7.27%)
Apr 21, 2017 7.910 7.980 7.700 7.700 34,565 -0.28(-3.51%)
Apr 20, 2017 8.330 8.470 7.770 7.980 37,454 -0.49(-5.79%)
Apr 19, 2017 8.120 8.750 7.840 8.470 158,236 +0.49(+6.14%)
Apr 18, 2017 7.700 7.980 7.350 7.980 25,318 +0.42(+5.56%)
Apr 17, 2017 7.560 7.700 7.350 7.560 30,505 +0.00(+0.00%)
Apr 13, 2017 7.770 7.770 7.490 7.560 32,385 -0.21(-2.70%)
Apr 12, 2017 7.840 8.050 7.700 7.770 16,424 +0.00(+0.00%)
Apr 11, 2017 7.910 8.120 7.770 7.770 27,929 -0.21(-2.63%)
Apr 10, 2017 8.120 8.120 7.631 7.980 29,157 +0.14(+1.79%)
Apr 07, 2017 8.330 8.610 7.700 7.840 89,821 -0.70(-8.20%)
Apr 06, 2017 7.350 8.750 7.210 8.540 408,968 +1.19(+16.19%)
Apr 05, 2017 7.630 7.700 7.070 7.350 95,716 -0.28(-3.67%)
Apr 04, 2017 7.770 7.770 7.560 7.630 29,558 -0.14(-1.80%)
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.