Arcturus Therapeutics Ltd (NQ: ARCT )

18.44 +1.17 (+6.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 17.40 18.49 17.11 18.44 646,923 +1.17(+6.77%)
Nov 29, 2022 16.78 17.50 16.54 17.27 336,234 +1.18(+7.33%)
Nov 28, 2022 16.31 16.66 16.00 16.09 296,818 -0.39(-2.37%)
Nov 25, 2022 16.29 16.60 16.06 16.48 108,473 +0.05(+0.30%)
Nov 23, 2022 16.49 16.78 16.21 16.43 277,056 +0.24(+1.48%)
Nov 22, 2022 16.36 16.36 15.55 16.19 277,372 -0.07(-0.43%)
Nov 21, 2022 16.65 16.65 15.96 16.26 433,863 -0.52(-3.10%)
Nov 18, 2022 17.86 17.86 16.50 16.78 521,986 -0.80(-4.55%)
Nov 17, 2022 17.03 18.06 16.84 17.58 567,705 +0.12(+0.69%)
Nov 16, 2022 17.65 17.80 17.15 17.46 586,628 -0.54(-3.00%)
Nov 15, 2022 18.89 19.30 17.57 18.00 901,639 -0.23(-1.26%)
Nov 14, 2022 18.89 19.60 18.19 18.23 1,130,806 -0.32(-1.73%)
Nov 11, 2022 19.17 19.51 17.71 18.55 930,585 -0.87(-4.48%)
Nov 10, 2022 19.84 21.37 18.40 19.42 1,517,462 -1.67(-7.92%)
Nov 09, 2022 22.36 22.49 20.88 21.09 588,880 -1.73(-7.58%)
Nov 08, 2022 23.20 23.68 22.20 22.82 506,730 -0.14(-0.61%)
Nov 07, 2022 23.00 23.46 22.01 22.96 658,818 -0.42(-1.80%)
Nov 04, 2022 22.23 23.84 21.53 23.38 726,954 +1.37(+6.22%)
Nov 03, 2022 21.31 22.85 20.87 22.01 948,416 +0.32(+1.48%)
Nov 02, 2022 23.13 21.15 21.69 3,559,582 +3.41(+18.65%)
Nov 01, 2022 17.78 18.44 17.18 18.28 548,042 +0.58(+3.28%)
Oct 31, 2022 17.21 17.95 16.83 17.70 1,141,818 +0.34(+1.96%)
Oct 28, 2022 16.05 17.52 15.95 17.36 454,833 +1.16(+7.16%)
Oct 27, 2022 17.41 17.98 15.94 16.20 361,131 -0.83(-4.87%)
Oct 26, 2022 16.65 17.99 16.43 17.03 636,494 +0.36(+2.16%)
Oct 25, 2022 14.95 16.92 14.95 16.67 403,813 +1.81(+12.18%)
Oct 24, 2022 14.78 15.03 13.88 14.86 273,902 +0.15(+1.02%)
Oct 21, 2022 14.17 14.76 13.83 14.71 429,642 +0.57(+4.03%)
Oct 20, 2022 14.71 15.47 14.04 14.14 322,493 -0.52(-3.55%)
Oct 19, 2022 15.63 16.03 14.31 14.66 446,960 -1.27(-7.97%)
Oct 18, 2022 16.62 16.82 15.60 15.93 231,297 -0.16(-0.99%)
Oct 17, 2022 14.71 16.25 14.60 16.09 398,021 +1.79(+12.52%)
Oct 14, 2022 15.84 15.94 14.23 14.30 372,511 -1.30(-8.33%)
Oct 13, 2022 14.81 16.07 14.32 15.60 286,529 +0.17(+1.10%)
Oct 12, 2022 15.76 15.91 15.05 15.43 331,021 -0.20(-1.28%)
Oct 11, 2022 14.64 16.10 14.05 15.63 400,361 +0.98(+6.69%)
Oct 10, 2022 15.42 15.46 14.61 14.65 314,045 -0.74(-4.81%)
Oct 07, 2022 15.65 15.76 15.10 15.39 676,896 -0.66(-4.11%)
Oct 06, 2022 15.84 16.66 15.59 16.05 303,255 -0.07(-0.43%)
Oct 05, 2022 16.33 16.52 15.41 16.12 383,186 -0.61(-3.65%)
Oct 04, 2022 15.22 16.82 15.22 16.73 472,580 +1.83(+12.28%)
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.