Skip to main content

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

33.77 +0.91 (+2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2017 7.980 8.050 7.700 7.770 80,785 -0.21(-2.63%)
Mar 31, 2017 7.980 8.050 7.840 7.980 33,787 +0.00(+0.00%)
Mar 30, 2017 7.980 8.085 7.910 7.980 17,320 +0.00(+0.00%)
Mar 29, 2017 7.980 8.190 7.910 7.980 49,067 +0.00(+0.00%)
Mar 28, 2017 7.980 8.050 7.840 7.980 20,346 +0.00(+0.00%)
Mar 27, 2017 7.980 8.120 7.980 7.980 51,004 +0.00(+0.00%)
Mar 24, 2017 7.980 8.120 7.910 7.980 30,615 +0.00(+0.00%)
Mar 23, 2017 7.840 8.050 7.560 7.980 46,400 +0.28(+3.64%)
Mar 22, 2017 7.840 7.840 7.560 7.700 22,054 -0.07(-0.90%)
Mar 21, 2017 7.980 8.120 7.630 7.770 70,637 -0.21(-2.63%)
Mar 20, 2017 8.190 8.253 7.848 7.980 130,588 +0.00(+0.00%)
Mar 17, 2017 8.400 8.509 7.910 7.980 182,398 -0.56(-6.56%)
Mar 16, 2017 8.470 9.310 8.330 8.540 329,550 +0.14(+1.67%)
Mar 15, 2017 8.400 8.400 8.295 8.400 21,502 +0.00(+0.00%)
Mar 14, 2017 8.540 8.540 8.191 8.400 35,793 +0.00(+0.00%)
Mar 13, 2017 8.330 8.470 8.050 8.400 51,864 +0.07(+0.84%)
Mar 10, 2017 8.330 8.400 8.050 8.330 38,661 -0.07(-0.83%)
Mar 09, 2017 8.610 8.610 8.330 8.400 55,278 -0.21(-2.44%)
Mar 08, 2017 9.170 9.170 8.400 8.610 145,637 -0.42(-4.65%)
Mar 07, 2017 9.030 9.170 8.330 9.030 156,711 +0.14(+1.57%)
Mar 06, 2017 9.170 9.385 8.820 8.890 65,805 -0.35(-3.79%)
Mar 03, 2017 9.590 9.660 9.100 9.240 64,530 -0.14(-1.49%)
Mar 02, 2017 9.030 9.380 8.890 9.380 146,324 +0.28(+3.08%)
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.