Skip to main content

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

37.74 -0.67 (-1.75%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 34.96 38.69 34.90 38.41 1,072,330 +8.00(+26.31%)
May 24, 2024 31.38 31.64 30.27 30.41 190,028 -0.80(-2.56%)
May 23, 2024 32.48 32.55 30.60 31.21 600,634 -1.17(-3.61%)
May 22, 2024 29.70 32.54 29.22 32.38 659,553 +2.53(+8.48%)
May 21, 2024 30.36 30.59 29.56 29.85 244,549 -0.65(-2.13%)
May 20, 2024 29.83 30.83 29.74 30.50 311,913 +0.72(+2.42%)
May 17, 2024 30.50 30.59 29.58 29.78 354,617 -0.72(-2.36%)
May 16, 2024 29.27 30.99 28.86 30.50 347,672 +1.48(+5.12%)
May 15, 2024 30.11 30.65 28.87 29.02 293,131 -0.72(-2.44%)
May 14, 2024 29.25 30.42 28.54 29.74 836,201 +1.02(+3.55%)
May 13, 2024 27.80 28.89 27.76 28.72 277,394 +1.46(+5.36%)
May 10, 2024 26.90 27.79 26.32 27.26 530,924 +0.47(+1.75%)
May 09, 2024 29.08 29.08 26.28 26.79 548,719 -0.42(-1.54%)
May 08, 2024 27.11 27.46 26.67 27.21 317,953 -0.35(-1.27%)
May 07, 2024 27.34 27.85 27.05 27.56 474,271 +0.24(+0.88%)
May 06, 2024 27.06 27.90 26.71 27.32 274,832 +0.05(+0.18%)
May 03, 2024 27.64 28.35 26.77 27.27 671,649 +0.75(+2.83%)
May 02, 2024 28.00 28.14 26.00 26.52 692,610 -1.39(-4.98%)
May 01, 2024 25.56 28.43 25.55 27.91 948,057 +2.34(+9.15%)
Apr 30, 2024 26.43 26.43 25.44 25.57 600,156 -1.06(-3.98%)
Apr 29, 2024 26.85 27.52 26.43 26.63 296,544 +0.08(+0.30%)
Apr 26, 2024 26.28 26.86 25.84 26.55 275,687 +0.38(+1.45%)
Apr 25, 2024 26.09 26.80 25.41 26.17 526,939 -0.81(-3.00%)
Apr 24, 2024 28.20 28.38 26.59 26.98 266,354 -0.95(-3.40%)
Apr 23, 2024 27.03 28.80 27.03 27.93 314,125 +0.87(+3.22%)
Apr 22, 2024 26.17 27.73 25.96 27.06 327,983 +1.08(+4.16%)
Apr 19, 2024 26.06 26.88 25.57 25.98 626,328 -0.34(-1.29%)
Apr 18, 2024 27.14 27.45 26.26 26.32 607,514 -1.32(-4.78%)
Apr 17, 2024 30.25 30.89 27.46 27.64 621,074 -2.49(-8.26%)
Apr 16, 2024 29.06 30.76 28.79 30.13 385,057 +0.82(+2.80%)
Apr 15, 2024 30.57 30.68 29.08 29.31 609,596 -1.12(-3.68%)
Apr 12, 2024 32.28 32.30 30.02 30.43 405,050 -2.11(-6.48%)
Apr 11, 2024 32.32 33.11 31.86 32.54 547,647 +0.70(+2.20%)
Apr 10, 2024 30.46 31.94 30.14 31.84 689,564 +0.18(+0.57%)
Apr 09, 2024 30.83 31.71 30.30 31.66 822,008 +0.73(+2.36%)
Apr 08, 2024 32.01 32.01 30.48 30.93 392,561 -1.04(-3.25%)
Apr 05, 2024 30.33 32.30 29.69 31.97 309,514 +1.37(+4.48%)
Apr 04, 2024 32.87 33.43 30.23 30.60 509,858 -2.14(-6.54%)
Apr 03, 2024 32.09 33.33 32.09 32.74 546,231 +0.52(+1.61%)
Apr 02, 2024 32.45 33.27 31.54 32.22 379,855 -0.86(-2.60%)
Apr 01, 2024 33.77 33.99 32.21 33.08 426,303 -0.69(-2.04%)
Mar 28, 2024 33.04 33.84 33.71 33.77 527,839 +0.91(+2.77%)
Mar 27, 2024 32.37 33.00 31.76 32.86 867,781 +0.73(+2.27%)
Mar 26, 2024 35.12 35.48 31.76 32.13 554,648 -2.66(-7.65%)
Mar 25, 2024 33.73 35.67 33.70 34.79 800,819 +0.89(+2.63%)
Mar 22, 2024 33.04 34.33 32.60 33.90 327,396 +0.77(+2.32%)
Mar 21, 2024 33.42 34.13 32.92 33.13 328,246 -0.02(-0.06%)
Mar 20, 2024 33.33 33.76 32.52 33.15 620,769 -0.61(-1.81%)
Mar 19, 2024 32.67 35.02 32.52 33.76 700,476 +0.63(+1.90%)
Mar 18, 2024 36.08 36.96 33.02 33.13 586,831 -3.18(-8.76%)
Mar 15, 2024 36.04 37.31 36.04 36.31 722,545 -0.06(-0.16%)
Mar 14, 2024 37.50 37.82 36.00 36.37 490,863 -1.53(-4.04%)
Mar 13, 2024 38.75 39.58 37.63 37.90 629,770 -0.79(-2.04%)
Mar 12, 2024 38.01 39.55 37.66 38.69 740,879 +0.80(+2.11%)
Mar 11, 2024 37.82 38.98 37.01 37.89 480,775 +1.03(+2.79%)
Mar 08, 2024 35.99 39.70 35.06 36.86 456,792 -0.33(-0.89%)
Mar 07, 2024 38.17 38.72 37.03 37.19 523,275 -0.59(-1.56%)
Mar 06, 2024 38.03 38.64 37.02 37.78 840,256 +0.22(+0.59%)
Mar 05, 2024 37.37 38.19 37.10 37.56 316,907 -0.09(-0.24%)
Mar 04, 2024 40.40 40.40 37.47 37.65 344,262 -2.08(-5.24%)
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.