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

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

25.91 -0.41 (-1.56%)
Streaming Delayed Price Updated: 1:23 PM EDT, Apr 19, 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 (%)
Feb 28, 2017 9.520 9.590 9.100 9.170 63,003 -0.49(-5.07%)
Feb 27, 2017 8.750 10.20 8.680 9.660 370,323 +0.98(+11.29%)
Feb 24, 2017 8.400 8.680 8.260 8.680 40,922 +0.14(+1.64%)
Feb 23, 2017 8.680 8.680 8.400 8.540 20,589 +0.00(+0.00%)
Feb 22, 2017 8.470 8.750 8.330 8.540 56,578 +0.07(+0.83%)
Feb 21, 2017 8.610 8.784 8.470 8.470 37,292 -0.28(-3.20%)
Feb 17, 2017 8.750 8.750 8.750 0 +0.14(+1.63%)
Feb 16, 2017 8.960 9.100 8.260 8.610 143,389 -0.49(-5.38%)
Feb 15, 2017 8.400 9.730 8.400 9.100 463,604 +0.70(+8.33%)
Feb 14, 2017 8.400 8.540 8.260 8.400 66,693 +0.14(+1.69%)
Feb 13, 2017 8.470 8.470 8.190 8.260 38,991 +0.00(+0.00%)
Feb 10, 2017 8.610 8.610 8.190 8.260 34,733 -0.14(-1.67%)
Feb 09, 2017 8.470 8.470 8.120 8.400 57,482 +0.14(+1.69%)
Feb 08, 2017 8.540 9.170 7.840 8.260 238,769 -0.21(-2.48%)
Feb 07, 2017 9.100 9.100 8.260 8.470 159,063 -0.63(-6.92%)
Feb 06, 2017 9.800 10.08 8.820 9.100 262,459 -0.42(-4.41%)
Feb 03, 2017 8.120 9.590 8.120 9.520 180,265 +1.40(+17.24%)
Feb 02, 2017 8.960 9.100 8.056 8.120 195,819 -0.77(-8.66%)
Feb 01, 2017 7.560 9.310 7.555 8.890 641,845 +1.54(+20.95%)
Jan 31, 2017 7.280 7.420 7.000 7.350 25,798 +0.07(+0.96%)
Jan 30, 2017 7.210 7.350 7.070 7.280 21,801 +0.14(+1.96%)
Jan 27, 2017 7.210 7.280 7.000 7.140 37,209 -0.14(-1.92%)
Jan 26, 2017 7.280 7.420 7.210 7.280 58,693 +0.00(+0.00%)
Jan 25, 2017 7.140 7.630 6.932 7.280 152,396 +0.21(+2.97%)
Jan 24, 2017 7.070 7.105 6.790 7.070 59,665 +0.07(+1.00%)
Jan 23, 2017 6.930 7.350 6.864 7.000 118,548 +0.07(+1.01%)
Jan 20, 2017 6.720 7.070 6.720 6.930 98,202 +0.04(+0.52%)
Jan 19, 2017 7.140 7.210 6.756 6.894 218,142 -0.32(-4.38%)
Jan 18, 2017 6.475 7.280 6.440 7.210 386,978 +0.65(+9.88%)
Jan 17, 2017 7.420 7.490 5.811 6.562 878,094 -6.74(-50.66%)
Jan 13, 2017 13.30 13.30 13.30 0 -1.54(-10.38%)
Jan 12, 2017 14.56 15.05 13.93 14.84 22,588 +0.28(+1.92%)
Jan 11, 2017 15.05 15.26 14.21 14.56 43,565 -0.56(-3.70%)
Jan 10, 2017 15.75 15.75 14.91 15.12 53,328 -0.07(-0.46%)
Jan 09, 2017 15.33 16.10 14.35 15.19 148,506 -2.45(-13.89%)
Jan 06, 2017 16.66 18.04 16.66 17.64 85,101 +0.91(+5.44%)
Jan 05, 2017 15.89 17.36 15.51 16.73 111,328 +0.91(+5.75%)
Jan 04, 2017 16.10 16.31 15.05 15.82 20,244 +0.35(+2.26%)
Jan 03, 2017 15.12 15.75 14.77 15.47 16,356 +0.77(+5.24%)
Dec 30, 2016 14.70 14.70 14.70 0 +0.07(+0.48%)
Dec 29, 2016 15.40 15.61 14.56 14.63 22,520 -0.84(-5.43%)
Dec 28, 2016 16.52 16.77 15.40 15.47 22,895 -1.05(-6.36%)
Dec 27, 2016 16.45 16.87 16.24 16.52 19,608 +0.07(+0.43%)
Dec 23, 2016 16.45 16.45 16.45 0 +0.35(+2.17%)
Dec 22, 2016 16.10 16.52 15.61 16.10 38,162 +0.00(+0.00%)
Dec 21, 2016 17.22 17.22 15.89 16.10 74,115 -0.77(-4.56%)
Dec 20, 2016 14.70 17.71 14.56 16.87 294,292 +2.17(+14.76%)
Dec 19, 2016 14.21 15.12 14.21 14.70 32,012 +0.42(+2.94%)
Dec 16, 2016 14.84 15.19 14.28 14.28 165,375 -0.49(-3.32%)
Dec 15, 2016 13.65 14.91 13.58 14.77 90,353 +0.91(+6.57%)
Dec 14, 2016 14.84 14.98 12.60 13.86 209,618 -0.56(-3.88%)
Dec 13, 2016 14.14 14.56 13.79 14.42 72,552 +0.21(+1.48%)
Dec 12, 2016 13.58 14.70 13.30 14.21 122,804 +0.28(+2.01%)
Dec 09, 2016 15.19 15.19 13.51 13.93 79,266 -0.70(-4.78%)
Dec 08, 2016 13.44 14.70 13.16 14.63 130,800 +1.19(+8.85%)
Dec 07, 2016 13.30 13.51 12.88 13.44 15,412 +0.28(+2.13%)
Dec 06, 2016 13.02 13.44 12.74 13.16 15,159 +0.07(+0.53%)
Dec 05, 2016 13.02 13.58 12.95 13.09 10,752 +0.00(+0.00%)
Dec 02, 2016 13.09 13.58 12.88 13.09 12,929 +0.14(+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.