Arcturus Therapeutics Holdings Inc (NQ: ARCT )

27.27 +0.75 (+2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 93.86 93.86 89.88 90.23 0 -1.54(-1.68%)
Aug 29, 2013 88.48 93.10 88.48 91.77 0 +0.70(+0.77%)
Aug 28, 2013 88.83 91.63 84.28 91.07 0 +0.84(+0.93%)
Aug 27, 2013 92.47 93.10 89.74 90.23 0 -4.20(-4.45%)
Aug 26, 2013 96.57 96.57 92.54 94.43 0 -0.07(-0.07%)
Aug 23, 2013 95.76 96.32 93.38 94.50 0 +1.96(+2.12%)
Aug 22, 2013 95.83 97.30 92.47 92.54 0 -4.13(-4.27%)
Aug 21, 2013 94.08 96.67 92.05 96.67 0 +3.36(+3.60%)
Aug 20, 2013 97.44 97.93 93.31 93.31 0 -3.01(-3.12%)
Aug 19, 2013 93.80 97.29 93.80 96.32 0 -0.07(-0.07%)
Aug 16, 2013 89.32 97.85 80.47 96.39 0 -1.33(-1.36%)
Aug 15, 2013 99.75 99.75 96.25 97.72 1,927 -2.10(-2.10%)
Aug 14, 2013 101.50 101.50 95.13 99.82 0 -0.07(-0.07%)
Aug 13, 2013 102.41 103.11 98.07 99.89 6,334 -1.47(-1.45%)
Aug 12, 2013 100.59 103.53 95.97 101.36 8,562 +0.42(+0.42%)
Aug 09, 2013 100.80 105.35 99.75 100.94 7,547 +0.56(+0.56%)
Aug 08, 2013 93.87 100.45 91.21 100.38 9,118 +9.45(+10.39%)
Aug 07, 2013 88.55 92.33 81.20 90.93 8,448 -1.12(-1.22%)
Aug 06, 2013 107.38 110.81 88.55 92.05 16,565 -10.22(-9.99%)
Aug 05, 2013 102.90 106.19 98.14 102.27 21,032 +4.27(+4.36%)
Aug 02, 2013 84.77 101.15 84.70 98.00 20,219 +14.00(+16.67%)
Aug 01, 2013 77.00 86.66 77.00 84.00 20,401 +11.55(+15.94%)
Jul 31, 2013 71.39 73.50 70.00 72.45 0 +2.17(+3.09%)
Jul 30, 2013 69.79 70.28 69.31 70.28 0 +0.35(+0.50%)
Jul 29, 2013 70.70 71.40 66.99 69.93 0 -1.12(-1.58%)
Jul 26, 2013 70.74 72.10 70.00 71.05 0 -0.35(-0.49%)
Jul 25, 2013 71.40 72.45 71.40 71.40 0 +0.00(+0.00%)
Jul 24, 2013 71.05 73.50 70.91 71.40 0 +1.33(+1.90%)
Jul 23, 2013 71.12 71.47 70.00 70.07 0 +0.00(+0.00%)
Jul 22, 2013 69.44 70.70 69.44 70.07 0 +0.28(+0.40%)
Jul 19, 2013 69.30 70.00 68.25 69.79 0 +0.56(+0.81%)
Jul 18, 2013 70.00 70.07 67.20 69.23 0 +0.21(+0.31%)
Jul 17, 2013 71.61 71.61 68.25 69.02 7,130 -1.05(-1.50%)
Jul 16, 2013 71.54 76.30 70.07 70.07 0 -1.68(-2.34%)
Jul 15, 2013 79.73 80.15 68.39 71.75 0 -3.08(-4.12%)
Jul 12, 2013 66.57 78.96 66.50 74.83 0 +7.63(+11.35%)
Jul 11, 2013 67.66 67.97 62.30 67.20 0 +3.78(+5.96%)
Jul 10, 2013 59.50 66.57 58.45 63.42 0 +5.11(+8.76%)
Jul 09, 2013 57.05 58.33 55.30 58.31 0 +3.01(+5.44%)
Jul 08, 2013 50.12 57.12 49.14 55.30 0 +7.42(+15.50%)
Jul 05, 2013 49.35 49.35 47.81 47.88 0 -0.56(-1.16%)
Jul 03, 2013 50.19 50.26 48.16 48.44 0 -0.21(-0.43%)
Jul 02, 2013 47.60 49.70 47.60 48.65 0 +0.14(+0.29%)
Jul 01, 2013 48.30 48.51 47.81 48.51 0 +0.56(+1.17%)
Jun 28, 2013 47.81 48.93 46.90 47.95 1,300 +0.56(+1.18%)
Jun 26, 2013 47.53 48.37 47.25 47.39 0 +0.07(+0.15%)
Jun 25, 2013 51.55 51.59 46.97 47.32 0 +0.84(+1.81%)
Jun 24, 2013 47.32 50.33 45.50 46.48 0 -1.89(-3.91%)
Jun 21, 2013 49.42 49.42 47.32 48.37 1,043 -1.33(-2.68%)
Jun 20, 2013 48.72 49.84 48.72 49.70 0 +0.14(+0.28%)
Jun 19, 2013 49.07 51.73 48.09 49.56 0 +0.56(+1.14%)
Jun 18, 2013 50.17 50.17 46.90 49.00 0 +0.35(+0.72%)
Jun 17, 2013 49.00 50.12 48.51 48.65 0 -1.05(-2.11%)
Jun 14, 2013 50.54 50.54 48.72 49.70 1,482 +1.19(+2.45%)
Jun 13, 2013 47.74 49.84 47.74 48.51 2,422 +0.56(+1.17%)
Jun 12, 2013 48.23 49.56 47.74 47.95 1,236 -1.05(-2.14%)
Jun 11, 2013 48.30 49.63 48.30 49.00 1,087 -0.21(-0.43%)
Jun 10, 2013 50.40 50.40 49.21 49.21 0 -1.33(-2.63%)
Jun 07, 2013 49.15 50.54 49.15 50.54 0 +1.54(+3.14%)
Jun 06, 2013 48.79 50.05 48.72 49.00 0 -0.91(-1.82%)
Jun 05, 2013 48.86 49.91 46.20 49.91 0 +2.03(+4.24%)
Jun 04, 2013 49.35 49.35 46.69 47.88 0 -0.28(-0.58%)
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.