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

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

27.93 +0.87 (+3.22%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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, 2018 6.980 6.980 5.920 5.920 254,906 -0.42(-6.62%)
May 30, 2018 6.340 6.620 6.300 6.340 17,420 +0.00(+0.00%)
May 29, 2018 6.120 6.950 6.120 6.340 89,281 +0.24(+3.93%)
May 25, 2018 6.100 6.100 6.100 0 -0.10(-1.67%)
May 24, 2018 6.710 6.740 6.180 6.204 29,215 -0.49(-7.27%)
May 23, 2018 7.040 7.430 6.660 6.690 31,374 -0.31(-4.43%)
May 22, 2018 6.070 7.000 6.070 7.000 110,666 +0.97(+16.09%)
May 21, 2018 6.041 6.250 6.030 6.030 10,623 -0.06(-0.99%)
May 18, 2018 6.170 6.197 6.020 6.090 10,657 -0.08(-1.30%)
May 17, 2018 5.930 6.350 5.920 6.170 20,892 +0.24(+4.05%)
May 16, 2018 5.640 5.950 5.640 5.930 23,964 +0.24(+4.22%)
May 15, 2018 5.560 5.735 5.510 5.690 28,997 +0.09(+1.61%)
May 14, 2018 5.732 5.732 5.570 5.600 9,458 -0.09(-1.58%)
May 11, 2018 5.590 5.780 5.561 5.690 7,680 +0.14(+2.52%)
May 10, 2018 5.710 5.810 5.500 5.550 227,076 -0.20(-3.48%)
May 09, 2018 5.550 5.770 5.520 5.750 14,241 +0.27(+4.93%)
May 08, 2018 5.480 5.851 5.307 5.480 10,438 +0.01(+0.18%)
May 07, 2018 5.770 5.770 5.340 5.470 12,421 -0.25(-4.37%)
May 04, 2018 5.784 5.968 5.720 5.720 5,670 -0.14(-2.39%)
May 03, 2018 5.580 5.880 5.543 5.860 57,002 +0.27(+4.83%)
May 02, 2018 5.100 5.600 5.080 5.590 21,786 +0.59(+11.80%)
May 01, 2018 5.470 5.470 4.940 5.000 8,065 -0.13(-2.53%)
Apr 30, 2018 5.120 5.187 5.090 5.130 13,640 +0.07(+1.38%)
Apr 27, 2018 4.930 5.125 4.930 5.060 29,458 +0.15(+3.05%)
Apr 26, 2018 5.150 5.230 4.900 4.910 17,872 -0.19(-3.73%)
Apr 25, 2018 5.320 5.330 5.090 5.100 46,332 -0.10(-1.92%)
Apr 24, 2018 5.160 5.380 5.120 5.200 28,405 +0.09(+1.76%)
Apr 23, 2018 5.190 5.370 5.110 5.110 68,185 -0.06(-1.16%)
Apr 20, 2018 5.590 5.671 5.120 5.170 20,004 -0.48(-8.50%)
Apr 19, 2018 5.690 5.690 5.520 5.650 12,547 -0.05(-0.88%)
Apr 18, 2018 5.550 5.820 5.330 5.700 39,464 +0.28(+5.17%)
Apr 17, 2018 5.300 5.500 5.250 5.420 14,755 +0.13(+2.46%)
Apr 16, 2018 5.485 5.550 5.110 5.290 30,466 -0.11(-2.04%)
Apr 13, 2018 5.360 5.476 5.120 5.400 14,438 +0.02(+0.37%)
Apr 12, 2018 5.350 5.810 5.350 5.380 21,862 +0.09(+1.70%)
Apr 11, 2018 5.140 5.570 5.130 5.290 42,361 +0.05(+0.95%)
Apr 10, 2018 5.430 5.730 5.180 5.240 37,317 -0.17(-3.14%)
Apr 09, 2018 5.200 5.460 5.050 5.410 26,419 +0.28(+5.46%)
Apr 06, 2018 5.320 5.320 5.000 5.130 11,666 -0.10(-1.91%)
Apr 05, 2018 5.245 5.438 5.230 5.230 14,060 +0.05(+0.97%)
Apr 04, 2018 5.320 5.485 5.180 5.180 25,673 -0.16(-3.00%)
Apr 03, 2018 5.240 5.568 5.120 5.340 38,640 +0.18(+3.49%)
Apr 02, 2018 5.477 5.550 5.060 5.160 38,890 -0.34(-6.18%)
Mar 29, 2018 5.500 5.500 5.500 0 -0.11(-1.96%)
Mar 28, 2018 5.930 5.930 5.060 5.610 29,879 +0.10(+1.81%)
Mar 27, 2018 5.650 5.700 5.220 5.510 28,767 -0.20(-3.50%)
Mar 26, 2018 5.760 5.930 5.600 5.710 32,920 -0.05(-0.87%)
Mar 23, 2018 5.650 5.760 5.520 5.760 27,557 +0.09(+1.59%)
Mar 22, 2018 5.950 5.950 5.600 5.670 10,865 -0.30(-5.03%)
Mar 21, 2018 5.740 5.970 5.550 5.970 36,397 +0.28(+4.92%)
Mar 20, 2018 5.850 5.870 5.630 5.690 51,949 -0.07(-1.22%)
Mar 19, 2018 5.980 6.020 5.671 5.760 48,272 -0.23(-3.84%)
Mar 16, 2018 6.030 6.200 5.990 5.990 31,004 -0.02(-0.33%)
Mar 15, 2018 6.020 6.220 5.940 6.010 52,237 +0.03(+0.50%)
Mar 14, 2018 5.949 6.165 5.920 5.980 55,905 +0.04(+0.67%)
Mar 13, 2018 5.950 6.210 5.800 5.940 127,959 +0.03(+0.51%)
Mar 12, 2018 5.650 6.535 5.560 5.910 153,622 +0.23(+4.05%)
Mar 09, 2018 5.830 5.830 5.370 5.680 22,163 -0.17(-2.91%)
Mar 08, 2018 5.490 5.865 5.490 5.850 60,278 +0.21(+3.72%)
Mar 07, 2018 5.870 5.870 5.400 5.640 20,780 -0.02(-0.35%)
Mar 06, 2018 5.780 5.890 5.551 5.660 29,713 -0.10(-1.74%)
Mar 05, 2018 5.540 5.865 5.420 5.760 47,429 +0.17(+3.04%)
Mar 02, 2018 5.500 5.700 5.400 5.590 16,500 +0.06(+1.08%)
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.