Skip to main content

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

20.97 +0.05 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 20.63 21.10 20.00 20.97 259,725 +0.05(+0.24%)
Oct 14, 2024 21.34 21.45 20.46 20.92 295,271 -0.54(-2.52%)
Oct 11, 2024 20.37 21.87 20.15 21.46 366,459 +0.85(+4.12%)
Oct 10, 2024 21.57 21.72 20.44 20.61 377,347 -1.28(-5.85%)
Oct 09, 2024 22.33 22.36 21.44 21.89 293,653 -0.58(-2.58%)
Oct 08, 2024 23.68 23.85 22.45 22.47 212,473 -1.40(-5.87%)
Oct 07, 2024 23.71 24.13 22.93 23.87 267,421 -0.01(-0.04%)
Oct 04, 2024 24.91 25.38 23.51 23.88 212,916 -0.88(-3.55%)
Oct 03, 2024 25.10 25.42 24.12 24.76 352,589 -0.72(-2.83%)
Oct 02, 2024 25.31 25.88 24.57 25.48 400,779 +0.23(+0.91%)
Oct 01, 2024 22.96 25.31 21.99 25.25 646,414 +2.04(+8.79%)
Sep 30, 2024 21.69 23.55 21.55 23.21 421,768 +1.18(+5.36%)
Sep 27, 2024 22.17 22.37 21.74 22.03 371,323 +0.26(+1.19%)
Sep 26, 2024 21.72 21.79 21.10 21.77 274,124 +0.46(+2.16%)
Sep 25, 2024 21.73 21.96 20.89 21.31 334,953 -0.43(-1.98%)
Sep 24, 2024 21.16 21.96 21.12 21.74 339,180 +0.59(+2.79%)
Sep 23, 2024 20.61 21.66 20.50 21.15 499,918 +0.54(+2.62%)
Sep 20, 2024 20.88 21.50 20.39 20.61 572,776 -0.41(-1.95%)
Sep 19, 2024 21.23 21.70 20.94 21.02 299,818 +0.47(+2.29%)
Sep 18, 2024 20.80 21.55 20.05 20.55 429,083 -0.46(-2.19%)
Sep 17, 2024 21.02 21.99 20.62 21.01 418,171 +0.40(+1.94%)
Sep 16, 2024 20.96 21.41 20.10 20.61 331,430 -0.14(-0.67%)
Sep 13, 2024 20.22 20.87 19.97 20.75 586,368 +0.84(+4.22%)
Sep 12, 2024 20.95 21.00 19.53 19.91 382,924 -1.07(-5.10%)
Sep 11, 2024 19.58 21.02 19.25 20.98 546,552 +1.22(+6.17%)
Sep 10, 2024 19.05 19.85 18.92 19.76 242,911 +0.76(+4.00%)
Sep 09, 2024 18.75 19.25 18.55 19.00 358,082 +0.31(+1.66%)
Sep 06, 2024 18.64 18.91 18.11 18.69 292,061 -0.13(-0.69%)
Sep 05, 2024 19.06 19.31 18.69 18.82 392,455 -0.24(-1.26%)
Sep 04, 2024 19.47 19.98 18.94 19.06 389,796 -0.33(-1.70%)
Sep 03, 2024 21.02 21.96 19.20 19.39 455,372 -1.71(-8.10%)
Aug 30, 2024 21.07 21.35 20.59 21.10 261,753 +0.17(+0.81%)
Aug 29, 2024 20.88 22.05 20.69 20.93 253,723 +0.09(+0.43%)
Aug 28, 2024 20.47 21.06 20.28 20.84 286,644 +0.22(+1.07%)
Aug 27, 2024 21.58 21.68 19.95 20.62 317,449 -0.82(-3.82%)
Aug 26, 2024 22.23 22.23 21.38 21.44 324,274 -0.55(-2.50%)
Aug 23, 2024 21.83 22.25 21.34 21.99 248,042 +0.52(+2.42%)
Aug 22, 2024 21.89 22.00 21.30 21.47 289,250 -0.41(-1.87%)
Aug 21, 2024 21.43 22.53 21.33 21.88 265,081 +0.61(+2.87%)
Aug 20, 2024 21.42 21.73 21.12 21.27 320,107 -0.15(-0.70%)
Aug 19, 2024 20.63 21.88 20.29 21.42 453,209 +1.22(+6.04%)
Aug 16, 2024 20.17 20.30 19.68 20.20 320,251 -0.06(-0.30%)
Aug 15, 2024 19.70 20.58 19.47 20.26 503,388 +1.05(+5.47%)
Aug 14, 2024 19.82 19.89 19.04 19.21 256,572 -0.46(-2.34%)
Aug 13, 2024 19.16 19.93 18.66 19.67 538,800 +0.72(+3.80%)
Aug 12, 2024 19.19 19.47 18.09 18.95 471,976 +0.87(+4.81%)
Aug 09, 2024 19.02 19.48 17.75 18.08 466,267 -0.71(-3.78%)
Aug 08, 2024 18.96 19.47 18.36 18.79 400,894 +0.06(+0.32%)
Aug 07, 2024 20.44 20.93 18.62 18.73 618,952 -1.10(-5.55%)
Aug 06, 2024 22.32 23.02 19.70 19.83 594,314 +0.04(+0.20%)
Aug 05, 2024 19.00 20.08 18.69 19.79 514,585 -0.76(-3.70%)
Aug 02, 2024 20.53 20.82 20.05 20.55 379,806 -1.03(-4.77%)
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.