Skip to main content

Arcturus Therapeutics Ltd (NQ: ARCT )

21.05 -0.19 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 21.09 21.40 20.27 21.05 414,466 -0.19(-0.89%)
Feb 06, 2023 21.75 22.80 21.21 21.24 426,348 -0.73(-3.32%)
Feb 03, 2023 22.35 23.17 21.94 21.97 367,286 -0.94(-4.10%)
Feb 02, 2023 22.70 23.02 21.93 22.91 436,504 +0.87(+3.95%)
Feb 01, 2023 21.15 22.29 20.84 22.04 401,708 +0.91(+4.31%)
Jan 31, 2023 20.29 21.13 20.29 21.13 269,199 +0.86(+4.24%)
Jan 30, 2023 20.23 20.97 20.01 20.27 228,217 -0.32(-1.55%)
Jan 27, 2023 19.95 21.35 19.95 20.59 270,220 +0.59(+2.95%)
Jan 26, 2023 20.38 20.48 19.50 20.00 186,308 -0.02(-0.10%)
Jan 25, 2023 19.56 20.07 18.86 20.02 227,836 +0.30(+1.52%)
Jan 24, 2023 18.72 20.01 18.48 19.72 259,942 +0.84(+4.45%)
Jan 23, 2023 18.85 19.29 18.50 18.88 296,257 +0.06(+0.32%)
Jan 20, 2023 18.84 19.00 18.18 18.82 322,118 +0.35(+1.89%)
Jan 19, 2023 18.68 18.94 18.14 18.47 282,582 -0.50(-2.64%)
Jan 18, 2023 19.42 20.40 18.54 18.97 383,576 -0.27(-1.40%)
Jan 17, 2023 19.73 19.87 18.96 19.24 435,712 -0.64(-3.22%)
Jan 13, 2023 19.58 20.78 19.27 19.88 376,042 +0.03(+0.15%)
Jan 12, 2023 18.00 19.88 17.50 19.85 371,153 +2.01(+11.27%)
Jan 11, 2023 17.44 17.98 16.99 17.84 356,371 +0.41(+2.35%)
Jan 10, 2023 16.38 17.45 16.32 17.43 456,122 +1.03(+6.28%)
Jan 09, 2023 16.59 17.02 16.22 16.40 498,504 -0.01(-0.06%)
Jan 06, 2023 16.72 16.86 16.20 16.41 530,639 -0.24(-1.44%)
Jan 05, 2023 16.78 17.00 16.59 16.65 483,131 -0.37(-2.17%)
Jan 04, 2023 16.88 17.40 16.70 17.02 422,993 +0.32(+1.92%)
Jan 03, 2023 17.20 17.70 16.58 16.70 315,154 -0.26(-1.53%)
Dec 30, 2022 16.97 17.09 16.32 16.96 364,730 -0.39(-2.25%)
Dec 29, 2022 16.39 17.95 16.20 17.35 331,597 +1.11(+6.83%)
Dec 28, 2022 16.25 16.52 16.04 16.24 275,554 -0.05(-0.31%)
Dec 27, 2022 16.80 16.91 16.00 16.29 419,617 -0.96(-5.57%)
Dec 23, 2022 17.53 17.76 17.04 17.25 266,619 -0.38(-2.16%)
Dec 22, 2022 18.50 18.51 17.25 17.63 391,700 -1.14(-6.07%)
Dec 21, 2022 18.61 19.49 18.29 18.77 295,553 +0.21(+1.13%)
Dec 20, 2022 16.72 18.72 16.69 18.56 456,834 +1.80(+10.74%)
Dec 19, 2022 18.06 18.49 16.45 16.76 457,817 -1.27(-7.04%)
Dec 16, 2022 18.00 18.68 17.70 18.03 2,007,868 -0.21(-1.15%)
Dec 15, 2022 18.51 18.61 17.79 18.24 617,288 -0.61(-3.24%)
Dec 14, 2022 18.87 19.81 18.49 18.85 724,720 -0.13(-0.68%)
Dec 13, 2022 18.23 19.65 18.07 18.98 900,440 +1.29(+7.29%)
Dec 12, 2022 16.92 17.80 16.48 17.69 753,983 +0.77(+4.55%)
Dec 09, 2022 17.94 18.22 16.92 16.92 428,957 -1.12(-6.21%)
Dec 08, 2022 18.00 18.15 17.12 18.04 401,523 +0.21(+1.18%)
Dec 07, 2022 17.33 18.25 16.82 17.83 335,341 +0.50(+2.89%)
Dec 06, 2022 17.52 17.57 17.02 17.33 358,975 -0.34(-1.92%)
Dec 05, 2022 19.04 19.13 17.38 17.67 605,821 -1.43(-7.49%)
Dec 02, 2022 18.36 19.20 17.59 19.10 356,906 +0.71(+3.86%)
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.