Skip to main content

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

22.38 -1.24 (-5.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 23.68 24.13 23.21 23.62 274,427 -0.26(-1.09%)
Jul 22, 2024 24.10 24.68 23.43 23.88 414,335 +0.09(+0.38%)
Jul 19, 2024 23.48 24.05 22.88 23.79 440,847 +0.37(+1.58%)
Jul 18, 2024 24.38 25.01 23.34 23.42 400,075 -0.86(-3.54%)
Jul 17, 2024 24.70 25.54 23.87 24.28 352,538 -1.10(-4.33%)
Jul 16, 2024 23.75 25.53 23.75 25.38 427,929 +2.00(+8.55%)
Jul 15, 2024 23.46 23.72 22.88 23.38 458,734 +0.22(+0.95%)
Jul 12, 2024 24.10 24.69 22.61 23.16 618,323 -0.60(-2.53%)
Jul 11, 2024 22.37 24.34 22.20 23.76 536,100 +2.03(+9.34%)
Jul 10, 2024 22.55 22.68 21.53 21.73 476,664 -0.75(-3.34%)
Jul 09, 2024 21.63 22.75 21.09 22.48 897,442 +0.91(+4.22%)
Jul 08, 2024 21.49 22.29 21.24 21.57 769,754 +0.12(+0.56%)
Jul 05, 2024 21.87 22.18 20.85 21.45 433,508 -0.48(-2.19%)
Jul 03, 2024 21.57 22.22 21.06 21.93 495,699 +0.45(+2.09%)
Jul 02, 2024 23.84 24.24 20.52 21.48 1,331,284 -2.18(-9.21%)
Jul 01, 2024 23.88 24.70 23.26 23.66 455,742 -0.69(-2.83%)
Jun 28, 2024 24.75 24.75 23.57 24.35 1,179,762 -0.10(-0.41%)
Jun 27, 2024 24.60 24.73 24.03 24.45 379,548 -0.03(-0.12%)
Jun 26, 2024 26.09 26.56 24.45 24.48 366,065 -1.79(-6.81%)
Jun 25, 2024 27.23 27.54 25.98 26.27 970,140 -1.06(-3.88%)
Jun 24, 2024 27.73 28.05 26.71 27.33 441,448 -0.12(-0.44%)
Jun 21, 2024 26.81 27.75 26.12 27.45 1,409,458 +0.86(+3.23%)
Jun 20, 2024 25.81 26.65 25.20 26.59 1,819,561 +0.63(+2.43%)
Jun 18, 2024 28.14 28.16 25.93 25.96 762,513 -2.17(-7.71%)
Jun 17, 2024 30.04 30.39 27.62 28.13 828,085 -2.87(-9.26%)
Jun 14, 2024 31.15 31.59 30.00 31.00 360,785 -0.60(-1.90%)
Jun 13, 2024 30.88 33.65 30.62 31.60 605,831 +0.54(+1.74%)
Jun 12, 2024 33.40 34.17 30.89 31.06 589,384 -1.30(-4.02%)
Jun 11, 2024 31.95 32.84 30.76 32.36 559,394 +0.47(+1.47%)
Jun 10, 2024 31.53 32.67 30.67 31.89 890,063 +0.07(+0.22%)
Jun 07, 2024 41.98 42.42 29.73 31.82 2,306,862 -10.78(-25.31%)
Jun 06, 2024 44.16 44.22 42.37 42.60 402,906 -1.79(-4.03%)
Jun 05, 2024 41.44 45.00 40.69 44.39 599,337 +2.97(+7.17%)
Jun 04, 2024 40.68 42.00 39.99 41.42 473,313 +0.76(+1.87%)
Jun 03, 2024 39.72 41.48 38.78 40.66 726,965 +1.85(+4.77%)
May 31, 2024 38.52 39.82 38.05 38.81 480,632 +0.33(+0.86%)
May 30, 2024 36.99 38.51 36.02 38.48 520,234 +1.76(+4.79%)
May 29, 2024 37.37 38.39 36.69 36.72 662,253 -1.69(-4.40%)
May 28, 2024 34.96 38.69 34.90 38.41 1,072,330 +8.00(+26.31%)
May 24, 2024 31.38 31.64 30.27 30.41 190,028 -0.80(-2.56%)
May 23, 2024 32.48 32.55 30.60 31.21 600,634 -1.17(-3.61%)
May 22, 2024 29.70 32.54 29.22 32.38 659,553 +2.53(+8.48%)
May 21, 2024 30.36 30.59 29.56 29.85 244,549 -0.65(-2.13%)
May 20, 2024 29.83 30.83 29.74 30.50 311,913 +0.72(+2.42%)
May 17, 2024 30.50 30.59 29.58 29.78 354,617 -0.72(-2.36%)
May 16, 2024 29.27 30.99 28.86 30.50 347,672 +1.48(+5.12%)
May 15, 2024 30.11 30.65 28.87 29.02 293,131 -0.72(-2.44%)
May 14, 2024 29.25 30.42 28.54 29.74 836,201 +1.02(+3.55%)
May 13, 2024 27.80 28.89 27.76 28.72 277,394 +1.46(+5.36%)
May 10, 2024 26.90 27.79 26.32 27.26 530,924 +0.47(+1.75%)
May 09, 2024 29.08 29.08 26.28 26.79 548,719 -0.42(-1.54%)
May 08, 2024 27.11 27.46 26.67 27.21 317,953 -0.35(-1.27%)
May 07, 2024 27.34 27.85 27.05 27.56 474,271 +0.24(+0.88%)
May 06, 2024 27.06 27.90 26.71 27.32 274,832 +0.05(+0.18%)
May 03, 2024 27.64 28.35 26.77 27.27 671,649 +0.75(+2.83%)
May 02, 2024 28.00 28.14 26.00 26.52 692,610 -1.39(-4.98%)
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.