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

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

26.55 +0.38 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2018 5.150 5.608 5.150 5.600 31,037 -0.02(-0.36%)
Feb 27, 2018 5.500 5.730 5.120 5.620 115,968 -0.08(-1.40%)
Feb 26, 2018 5.800 5.800 5.661 5.700 31,711 +0.02(+0.35%)
Feb 23, 2018 5.596 5.850 5.500 5.680 104,112 +0.14(+2.53%)
Feb 22, 2018 5.310 5.780 5.310 5.540 44,281 -0.04(-0.72%)
Feb 21, 2018 5.530 5.720 5.270 5.580 15,052 -0.01(-0.18%)
Feb 20, 2018 5.790 5.910 5.550 5.590 33,626 -0.18(-3.12%)
Feb 16, 2018 5.770 5.770 5.770 0 +0.25(+4.53%)
Feb 15, 2018 5.559 5.570 5.130 5.520 65,021 -0.01(-0.18%)
Feb 14, 2018 5.353 5.530 5.266 5.530 15,971 +0.23(+4.34%)
Feb 13, 2018 5.510 5.630 4.780 5.300 133,005 -0.35(-6.19%)
Feb 12, 2018 5.390 5.705 5.185 5.650 56,169 +0.28(+5.21%)
Feb 09, 2018 5.910 5.910 4.790 5.370 128,915 -0.56(-9.38%)
Feb 08, 2018 6.400 6.990 5.810 5.926 112,442 -0.47(-7.41%)
Feb 07, 2018 6.340 6.870 6.100 6.400 149,440 -0.47(-6.84%)
Feb 06, 2018 6.900 7.000 6.395 6.870 78,897 -0.08(-1.15%)
Feb 05, 2018 5.980 7.210 5.980 6.950 90,194 +1.02(+17.20%)
Feb 02, 2018 7.000 7.150 5.780 5.930 181,210 -1.38(-18.88%)
Feb 01, 2018 7.660 7.690 7.140 7.310 93,365 -0.45(-5.80%)
Jan 31, 2018 8.060 8.135 7.550 7.760 74,601 -0.24(-3.00%)
Jan 30, 2018 8.750 8.750 7.960 8.000 134,152 -0.86(-9.71%)
Jan 29, 2018 8.950 8.980 8.660 8.860 35,816 +0.00(+0.00%)
Jan 26, 2018 8.830 9.170 8.700 8.860 33,254 +0.12(+1.43%)
Jan 25, 2018 8.990 9.040 8.660 8.735 22,981 -0.36(-3.91%)
Jan 24, 2018 9.420 9.490 8.530 9.090 83,507 -0.27(-2.88%)
Jan 23, 2018 9.370 10.15 9.239 9.360 175,519 -0.01(-0.11%)
Jan 22, 2018 9.360 9.400 9.250 9.370 48,734 +0.22(+2.40%)
Jan 19, 2018 9.300 9.460 9.090 9.150 13,972 -0.15(-1.61%)
Jan 18, 2018 9.550 9.580 9.210 9.300 22,699 -0.26(-2.72%)
Jan 17, 2018 9.390 9.840 9.250 9.560 117,459 +0.44(+4.82%)
Jan 16, 2018 9.070 9.270 9.010 9.120 26,159 +0.05(+0.55%)
Jan 12, 2018 9.070 9.070 9.070 0 +0.01(+0.11%)
Jan 11, 2018 9.500 9.900 8.840 9.060 68,286 -0.45(-4.73%)
Jan 10, 2018 9.744 8.860 9.510 58,844 +0.23(+2.48%)
Jan 09, 2018 9.700 10.43 9.050 9.280 132,688 -0.32(-3.33%)
Jan 08, 2018 9.360 10.45 9.000 9.600 224,156 +0.13(+1.37%)
Jan 05, 2018 9.480 9.830 9.000 9.470 75,588 -0.01(-0.10%)
Jan 04, 2018 8.300 9.350 8.195 9.480 263,665 +1.67(+21.38%)
Jan 03, 2018 8.100 8.100 7.700 7.810 24,803 -0.18(-2.25%)
Jan 02, 2018 8.000 8.100 7.880 7.990 27,573 +0.04(+0.50%)
Dec 29, 2017 7.950 7.950 7.950 0 -0.18(-2.21%)
Dec 28, 2017 8.150 8.239 8.010 8.130 56,704 -0.10(-1.22%)
Dec 27, 2017 8.000 8.250 8.000 8.230 28,508 +0.18(+2.24%)
Dec 26, 2017 8.260 8.290 8.000 8.050 25,625 -0.27(-3.25%)
Dec 22, 2017 8.360 8.380 8.220 8.320 21,542 -0.10(-1.19%)
Dec 21, 2017 8.430 8.490 8.370 8.420 6,051 -0.06(-0.71%)
Dec 20, 2017 8.260 8.480 8.120 8.480 20,700 +0.25(+3.04%)
Dec 19, 2017 8.400 8.400 8.120 8.230 19,659 -0.10(-1.20%)
Dec 18, 2017 8.170 8.660 8.170 8.330 26,386 +0.14(+1.71%)
Dec 15, 2017 8.683 8.683 8.190 8.190 21,617 -0.32(-3.76%)
Dec 14, 2017 8.830 8.830 8.330 8.510 20,524 -0.39(-4.38%)
Dec 13, 2017 8.330 8.900 8.240 8.900 39,195 +0.42(+4.95%)
Dec 12, 2017 8.430 8.560 8.210 8.480 44,341 -0.08(-0.93%)
Dec 11, 2017 8.690 8.780 8.531 8.560 13,192 -0.19(-2.17%)
Dec 08, 2017 8.670 8.800 8.560 8.750 4,374 +0.19(+2.22%)
Dec 07, 2017 8.480 8.770 8.400 8.560 10,112 +0.01(+0.12%)
Dec 06, 2017 8.770 8.825 8.503 8.550 10,368 -0.30(-3.39%)
Dec 05, 2017 8.930 9.180 8.760 8.850 16,108 -0.16(-1.78%)
Dec 04, 2017 9.180 9.180 9.180 9.010 21,271 -0.16(-1.74%)
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.