Skip to main content

Arcturus Therapeutics Holdings Inc (NQ:ARCT)

12.88 +0.38 (+3.04%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 01, 2025 12.74 12.92 12.05 12.50 392,331 -0.31(-2.42%)
Apr 30, 2025 12.55 12.87 12.33 12.81 293,240 -0.01(-0.08%)
Apr 29, 2025 12.79 13.28 12.48 12.82 349,647 +0.00(+0.00%)
Apr 28, 2025 12.91 13.20 12.25 12.82 378,419 -0.09(-0.70%)
Apr 25, 2025 12.87 12.97 12.29 12.91 280,416 +0.02(+0.16%)
Apr 24, 2025 12.58 12.94 12.11 12.89 340,928 +0.24(+1.90%)
Apr 23, 2025 12.64 13.66 12.63 12.65 459,608 +0.48(+3.94%)
Apr 22, 2025 11.13 12.26 11.13 12.17 459,805 +1.17(+10.64%)
Apr 21, 2025 10.35 11.77 10.21 11.00 330,321 +0.47(+4.46%)
Apr 17, 2025 10.30 10.66 10.11 10.53 358,185 +0.23(+2.23%)
Apr 16, 2025 10.49 10.61 10.07 10.30 399,825 -0.27(-2.55%)
Apr 15, 2025 10.20 11.00 10.18 10.57 612,195 +0.39(+3.83%)
Apr 14, 2025 9.930 10.33 9.500 10.18 359,092 +0.48(+4.95%)
Apr 11, 2025 9.520 9.880 9.215 9.700 313,961 +0.35(+3.74%)
Apr 10, 2025 9.500 9.530 8.680 9.350 582,073 -0.47(-4.79%)
Apr 09, 2025 8.780 10.38 8.420 9.820 550,984 +0.91(+10.21%)
Apr 08, 2025 9.170 9.460 8.700 8.910 485,425 -0.18(-1.93%)
Apr 07, 2025 8.560 9.130 8.040 9.085 573,810 -0.10(-1.14%)
Apr 04, 2025 9.120 9.350 8.695 9.190 579,462 -0.29(-3.11%)
Apr 03, 2025 9.590 9.800 9.180 9.485 362,417 -0.71(-7.01%)
Apr 02, 2025 9.230 10.26 9.230 10.20 619,611 +0.77(+8.17%)
Apr 01, 2025 10.49 10.49 9.410 9.430 904,555 -1.16(-10.95%)
Mar 31, 2025 11.06 11.24 10.35 10.59 484,447 -0.99(-8.55%)
Mar 28, 2025 12.00 12.10 11.39 11.58 311,049 -0.42(-3.50%)
Mar 27, 2025 12.04 12.21 11.75 12.00 262,114 +0.05(+0.42%)
Mar 26, 2025 12.64 12.82 11.71 11.95 361,080 -0.82(-6.42%)
Mar 25, 2025 13.26 13.41 12.65 12.77 336,448 -0.50(-3.77%)
Mar 24, 2025 12.95 13.30 12.85 13.27 241,182 +0.39(+3.03%)
Mar 21, 2025 12.59 12.93 11.60 12.88 559,260 +0.04(+0.31%)
Mar 20, 2025 13.22 13.54 12.65 12.84 357,006 -0.56(-4.18%)
Mar 19, 2025 13.76 13.88 13.18 13.40 297,473 -0.33(-2.40%)
Mar 18, 2025 13.92 14.37 13.39 13.73 423,551 -0.43(-3.04%)
Mar 17, 2025 14.08 14.56 13.81 14.16 290,710 +0.08(+0.57%)
Mar 14, 2025 14.02 14.29 13.38 14.08 334,903 +0.18(+1.29%)
Mar 13, 2025 14.15 14.56 13.57 13.90 317,901 -0.36(-2.49%)
Mar 12, 2025 13.54 14.50 13.39 14.26 555,414 +1.04(+7.91%)
Mar 11, 2025 14.42 14.78 12.75 13.21 568,366 -1.08(-7.56%)
Mar 10, 2025 14.35 14.54 13.58 14.29 525,477 -0.26(-1.79%)
Mar 07, 2025 14.80 15.40 14.11 14.55 749,925 -1.42(-8.89%)
Mar 06, 2025 15.79 16.18 15.49 15.97 298,019 -0.08(-0.50%)
Mar 05, 2025 15.61 16.20 15.45 16.05 327,976 +0.56(+3.62%)
Mar 04, 2025 15.29 15.95 14.69 15.49 461,856 -0.19(-1.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.