Arcturus Therapeutics Holdings Inc (NQ: ARCT )

34.39 USD +0.43 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 34.27 34.50 33.76 34.39 305,773 +0.43(+1.27%)
Jun 10, 2021 34.15 34.55 33.03 33.96 382,972 -0.14(-0.41%)
Jun 09, 2021 33.12 34.26 32.95 34.10 412,646 +1.59(+4.89%)
Jun 08, 2021 33.36 33.98 31.50 32.51 398,754 -0.44(-1.34%)
Jun 07, 2021 30.95 33.82 30.75 32.95 716,766 +2.21(+7.19%)
Jun 04, 2021 30.48 30.95 29.58 30.74 302,165 +0.05(+0.16%)
Jun 03, 2021 30.70 31.44 29.68 30.69 439,521 -0.44(-1.41%)
Jun 02, 2021 30.22 31.17 29.38 31.13 386,648 +1.19(+3.97%)
Jun 01, 2021 29.60 30.10 28.91 29.94 346,512 +0.72(+2.46%)
May 28, 2021 29.19 31.03 28.85 29.22 431,173 +0.05(+0.17%)
May 27, 2021 28.80 29.25 28.14 29.17 867,653 +0.62(+2.17%)
May 26, 2021 28.07 28.76 27.20 28.55 323,746 +0.85(+3.07%)
May 25, 2021 28.29 28.90 27.63 27.70 284,735 -0.58(-2.05%)
May 24, 2021 29.12 29.30 27.58 28.28 281,473 -0.53(-1.84%)
May 21, 2021 29.75 29.99 28.38 28.81 343,361 -0.45(-1.54%)
May 20, 2021 30.03 30.99 29.14 29.26 431,144 -0.17(-0.58%)
May 19, 2021 29.48 30.53 28.76 29.43 446,464 -1.39(-4.51%)
May 18, 2021 29.24 32.22 28.95 30.82 732,806 +2.07(+7.20%)
May 17, 2021 28.14 29.23 27.64 28.75 373,860 -0.11(-0.38%)
May 14, 2021 26.03 28.97 25.77 28.86 541,644 +3.07(+11.90%)
May 13, 2021 26.58 27.42 24.87 25.79 501,781 -0.51(-1.96%)
May 12, 2021 26.22 27.84 26.10 26.30 498,019 -0.93(-3.40%)
May 11, 2021 26.45 27.90 25.22 27.23 1,488,722 -1.68(-5.81%)
May 10, 2021 30.94 31.05 28.88 28.91 773,554 -2.89(-9.09%)
May 07, 2021 30.99 32.13 30.22 31.80 445,864 +1.60(+5.30%)
May 06, 2021 31.93 31.93 28.92 30.20 886,569 -1.92(-5.98%)
May 05, 2021 33.97 34.20 31.97 32.12 409,668 -1.19(-3.57%)
May 04, 2021 35.29 35.32 32.50 33.31 769,179 -2.67(-7.42%)
May 03, 2021 37.14 37.20 35.36 35.98 597,309 -0.68(-1.85%)
Apr 30, 2021 36.80 38.10 36.40 36.66 439,000 -0.61(-1.64%)
Apr 29, 2021 38.42 38.42 36.95 37.27 481,090 -1.01(-2.64%)
Apr 28, 2021 38.06 38.50 36.89 38.28 304,805 -0.28(-0.73%)
Apr 27, 2021 38.79 39.78 37.77 38.56 440,853 -0.02(-0.05%)
Apr 26, 2021 36.39 38.77 35.70 38.58 705,509 +2.41(+6.66%)
Apr 23, 2021 38.96 38.96 36.00 36.17 795,700 -2.69(-6.92%)
Apr 22, 2021 37.92 39.84 37.17 38.86 375,783 +0.62(+1.62%)
Apr 21, 2021 36.80 38.38 35.28 38.24 431,091 +1.60(+4.37%)
Apr 20, 2021 36.50 37.26 35.53 36.64 473,834 -0.27(-0.73%)
Apr 19, 2021 40.38 41.20 36.75 36.91 602,166 -3.42(-8.48%)
Apr 16, 2021 39.75 40.41 38.53 40.33 515,300 +0.81(+2.05%)
Apr 15, 2021 40.37 41.79 39.16 39.52 626,296 -0.40(-1.00%)
Apr 14, 2021 39.99 42.47 39.80 39.92 579,306 +0.47(+1.19%)
Apr 13, 2021 36.87 39.80 36.54 39.45 663,272 +2.46(+6.65%)
Apr 12, 2021 37.00 37.11 35.10 36.99 562,236 -0.01(-0.03%)
Apr 09, 2021 37.43 37.77 36.46 37.00 516,800 -0.67(-1.78%)
Apr 08, 2021 38.93 39.69 37.59 37.67 426,259 -0.88(-2.28%)
Apr 07, 2021 39.65 40.15 38.54 38.55 418,479 -1.13(-2.85%)
Apr 06, 2021 41.78 41.97 39.52 39.68 545,897 -2.43(-5.77%)
Apr 05, 2021 40.85 43.33 40.70 42.11 460,439 +1.61(+3.98%)
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.