Skip to main content

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

23.99 -0.88 (-3.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2023 24.78 25.30 23.56 23.99 264,903 -0.88(-3.54%)
Dec 01, 2023 23.54 25.25 23.02 24.87 304,330 +0.93(+3.88%)
Nov 30, 2023 24.54 25.29 23.71 23.94 294,203 -0.30(-1.24%)
Nov 29, 2023 26.00 26.48 24.00 24.24 300,581 -1.28(-5.02%)
Nov 28, 2023 25.76 25.76 24.25 25.52 460,765 -0.28(-1.09%)
Nov 27, 2023 24.60 26.26 23.97 25.80 763,957 +1.89(+7.90%)
Nov 24, 2023 23.26 24.02 23.15 23.91 154,663 +0.38(+1.61%)
Nov 22, 2023 23.35 23.84 23.12 23.53 229,542 +0.59(+2.57%)
Nov 21, 2023 24.08 24.34 22.88 22.94 285,269 -1.44(-5.91%)
Nov 20, 2023 24.87 26.71 24.19 24.38 630,223 -0.61(-2.44%)
Nov 17, 2023 22.74 25.38 22.59 24.99 663,000 +2.81(+12.67%)
Nov 16, 2023 23.05 23.71 21.67 22.18 626,023 -0.34(-1.51%)
Nov 15, 2023 22.98 26.50 22.46 22.52 1,653,884 +3.12(+16.08%)
Nov 14, 2023 19.10 20.27 18.72 19.40 653,675 +1.69(+9.54%)
Nov 13, 2023 18.89 18.90 17.52 17.71 660,933 -1.45(-7.57%)
Nov 10, 2023 18.78 19.40 18.33 19.16 315,537 +0.26(+1.38%)
Nov 09, 2023 19.61 19.74 18.62 18.90 437,121 -0.50(-2.58%)
Nov 08, 2023 19.52 19.68 19.02 19.40 415,025 -0.19(-0.97%)
Nov 07, 2023 18.44 19.90 18.37 19.59 389,797 +1.17(+6.35%)
Nov 06, 2023 19.59 19.86 18.21 18.42 384,557 -1.16(-5.92%)
Nov 03, 2023 18.99 19.99 18.99 19.58 441,760 +0.97(+5.21%)
Nov 02, 2023 18.86 18.95 18.26 18.61 359,609 -0.16(-0.85%)
Nov 01, 2023 19.27 19.27 18.29 18.77 347,409 -0.33(-1.73%)
Oct 31, 2023 18.55 19.51 18.32 19.10 288,767 +0.44(+2.36%)
Oct 30, 2023 18.46 19.14 18.46 18.66 304,428 +0.25(+1.36%)
Oct 27, 2023 19.37 19.37 18.31 18.41 334,526 -0.82(-4.26%)
Oct 26, 2023 18.78 19.44 18.29 19.23 322,906 +0.30(+1.58%)
Oct 25, 2023 19.77 19.77 18.78 18.93 376,883 -0.93(-4.68%)
Oct 24, 2023 19.55 20.33 19.55 19.86 330,582 +0.53(+2.74%)
Oct 23, 2023 20.01 20.45 19.33 19.33 354,160 -0.85(-4.21%)
Oct 20, 2023 20.66 21.05 20.18 20.18 209,701 -0.42(-2.04%)
Oct 19, 2023 21.50 21.50 20.35 20.60 256,489 -0.79(-3.69%)
Oct 18, 2023 22.04 22.42 21.06 21.39 320,065 -1.08(-4.81%)
Oct 17, 2023 22.47 23.64 22.30 22.47 282,542 -0.19(-0.84%)
Oct 16, 2023 22.84 23.25 22.29 22.66 344,454 -0.26(-1.13%)
Oct 13, 2023 23.52 23.88 22.61 22.92 314,365 -0.46(-1.97%)
Oct 12, 2023 24.02 24.16 22.75 23.38 284,860 -0.77(-3.19%)
Oct 11, 2023 24.80 25.48 23.95 24.15 221,834 -0.65(-2.62%)
Oct 10, 2023 24.58 25.52 24.51 24.80 248,932 +0.28(+1.14%)
Oct 09, 2023 24.71 24.80 24.02 24.52 230,938 -0.58(-2.31%)
Oct 06, 2023 24.93 25.36 24.51 25.10 184,809 -0.31(-1.22%)
Oct 05, 2023 25.07 25.71 24.38 25.41 285,681 +0.28(+1.11%)
Oct 04, 2023 24.57 25.43 24.35 25.13 297,104 +0.64(+2.61%)
Oct 03, 2023 25.60 25.60 24.37 24.49 255,883 -1.17(-4.56%)
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.