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, 2023 20.29 21.13 20.29 21.13 269,199 +0.86(+4.24%)
Jan 30, 2023 20.23 20.97 20.01 20.27 228,217 -0.32(-1.55%)
Jan 27, 2023 19.95 21.35 19.95 20.59 270,220 +0.59(+2.95%)
Jan 26, 2023 20.38 20.48 19.50 20.00 186,308 -0.02(-0.10%)
Jan 25, 2023 19.56 20.07 18.86 20.02 227,836 +0.30(+1.52%)
Jan 24, 2023 18.72 20.01 18.48 19.72 259,942 +0.84(+4.45%)
Jan 23, 2023 18.85 19.29 18.50 18.88 296,257 +0.06(+0.32%)
Jan 20, 2023 18.84 19.00 18.18 18.82 322,118 +0.35(+1.89%)
Jan 19, 2023 18.68 18.94 18.14 18.47 282,582 -0.50(-2.64%)
Jan 18, 2023 19.42 20.40 18.54 18.97 383,576 -0.27(-1.40%)
Jan 17, 2023 19.73 19.87 18.96 19.24 435,712 -0.64(-3.22%)
Jan 13, 2023 19.58 20.78 19.27 19.88 376,042 +0.03(+0.15%)
Jan 12, 2023 18.00 19.88 17.50 19.85 371,153 +2.01(+11.27%)
Jan 11, 2023 17.44 17.98 16.99 17.84 356,371 +0.41(+2.35%)
Jan 10, 2023 16.38 17.45 16.32 17.43 456,122 +1.03(+6.28%)
Jan 09, 2023 16.59 17.02 16.22 16.40 498,504 -0.01(-0.06%)
Jan 06, 2023 16.72 16.86 16.20 16.41 530,639 -0.24(-1.44%)
Jan 05, 2023 16.78 17.00 16.59 16.65 483,131 -0.37(-2.17%)
Jan 04, 2023 16.88 17.40 16.70 17.02 422,993 +0.32(+1.92%)
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.