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 (%)
Jul 31, 2015 51.66 54.53 51.17 51.73 25,600 +0.42(+0.82%)
Jul 30, 2015 52.22 52.50 51.31 51.31 15,221 -0.70(-1.35%)
Jul 29, 2015 52.29 52.92 51.17 52.01 10,982 -0.56(-1.07%)
Jul 28, 2015 53.20 53.62 50.89 52.57 33,590 -1.40(-2.59%)
Jul 27, 2015 51.94 54.88 51.80 53.97 23,715 +1.68(+3.21%)
Jul 24, 2015 52.50 53.76 51.66 52.29 14,801 -0.14(-0.27%)
Jul 23, 2015 52.22 53.62 50.47 52.43 13,185 +0.00(+0.00%)
Jul 22, 2015 51.10 53.97 49.35 52.43 26,982 +1.05(+2.04%)
Jul 21, 2015 49.49 51.52 48.09 51.38 32,376 +1.61(+3.23%)
Jul 20, 2015 51.38 51.94 49.21 49.77 22,470 -1.26(-2.47%)
Jul 17, 2015 50.26 51.73 49.42 51.03 15,876 +0.49(+0.97%)
Jul 16, 2015 50.05 53.55 49.00 50.54 41,719 +0.42(+0.84%)
Jul 15, 2015 51.94 51.94 49.00 50.12 55,369 -1.33(-2.59%)
Jul 14, 2015 46.90 52.43 46.55 51.45 39,583 +4.48(+9.54%)
Jul 13, 2015 46.20 46.98 44.80 46.97 26,469 +1.75(+3.87%)
Jul 10, 2015 43.47 45.43 43.47 45.22 32,414 +2.31(+5.38%)
Jul 09, 2015 42.28 43.96 42.07 42.91 22,576 +0.70(+1.66%)
Jul 08, 2015 42.49 42.77 41.44 42.21 31,971 -0.63(-1.47%)
Jul 07, 2015 46.13 46.20 41.86 42.84 57,028 -1.33(-3.01%)
Jul 06, 2015 44.31 45.50 43.47 44.17 18,476 -0.49(-1.10%)
Jul 02, 2015 43.33 44.66 44.66 44.66 27,114 +0.98(+2.24%)
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.