Skip to main content

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

17.73 -0.66 (-3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 150.64 154.81 149.03 153.30 9,176 +0.07(+0.05%)
Jan 30, 2014 150.36 155.40 146.02 153.23 7,982 +3.99(+2.67%)
Jan 29, 2014 143.29 159.11 143.29 149.24 7,608 +2.87(+1.96%)
Jan 28, 2014 145.53 155.12 137.90 146.37 20,755 +4.13(+2.90%)
Jan 27, 2014 152.81 160.30 134.96 142.24 33,013 -5.60(-3.79%)
Jan 24, 2014 157.01 157.01 143.85 147.84 27,107 -9.31(-5.92%)
Jan 23, 2014 161.00 161.00 154.91 157.15 8,147 -3.85(-2.39%)
Jan 22, 2014 162.26 170.66 158.06 161.00 21,973 -0.70(-0.43%)
Jan 21, 2014 150.50 165.90 150.50 161.70 47,366 +13.30(+8.96%)
Jan 17, 2014 146.02 148.40 148.40 148.40 16,628 +1.40(+0.95%)
Jan 16, 2014 146.06 148.05 143.57 147.00 11,790 +0.70(+0.48%)
Jan 15, 2014 149.52 151.76 144.20 146.30 12,871 -3.22(-2.15%)
Jan 14, 2014 146.02 149.66 142.10 149.52 17,089 +3.64(+2.50%)
Jan 13, 2014 145.53 150.01 139.86 145.88 25,904 +5.04(+3.58%)
Jan 10, 2014 138.32 140.91 135.10 140.84 13,471 +1.50(+1.08%)
Jan 09, 2014 137.41 140.63 137.27 139.34 22,121 +1.22(+0.89%)
Jan 08, 2014 132.30 138.46 132.30 138.11 14,270 +3.78(+2.81%)
Jan 07, 2014 125.44 136.29 122.01 134.33 31,527 +7.98(+6.32%)
Jan 06, 2014 126.00 129.36 119.78 126.35 11,008 -0.49(-0.39%)
Jan 03, 2014 124.95 128.52 123.55 126.84 8,112 +1.82(+1.46%)
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.