Skip to main content

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

19.13 +0.39 (+2.08%)
Streaming Delayed Price Updated: 9:48 AM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 18.87 19.28 18.54 18.74 370,756 +0.41(+2.24%)
Nov 06, 2024 19.14 19.30 17.73 18.33 860,525 -0.02(-0.11%)
Nov 05, 2024 17.71 18.40 17.26 18.35 329,985 +0.53(+2.97%)
Nov 04, 2024 18.16 18.30 17.53 17.82 220,925 -0.18(-1.00%)
Nov 01, 2024 18.09 18.36 17.50 18.00 317,964 +0.27(+1.52%)
Oct 31, 2024 18.31 18.35 17.66 17.73 330,998 -0.66(-3.59%)
Oct 30, 2024 18.88 19.01 18.14 18.39 197,866 -0.73(-3.82%)
Oct 29, 2024 19.26 19.36 18.91 19.12 273,264 -0.45(-2.30%)
Oct 28, 2024 19.09 20.13 18.78 19.57 218,977 +0.62(+3.27%)
Oct 25, 2024 19.04 19.57 18.62 18.95 172,917 -0.05(-0.26%)
Oct 24, 2024 20.10 20.10 18.67 19.00 323,791 -1.00(-5.00%)
Oct 23, 2024 19.71 20.36 19.35 20.00 267,347 +0.21(+1.06%)
Oct 22, 2024 20.69 20.71 19.67 19.79 215,535 -1.09(-5.22%)
Oct 21, 2024 20.98 21.20 20.44 20.88 411,490 -0.27(-1.28%)
Oct 18, 2024 20.78 21.17 20.47 21.15 248,653 +0.55(+2.67%)
Oct 17, 2024 20.43 20.67 19.44 20.60 388,676 -0.03(-0.15%)
Oct 16, 2024 21.05 21.86 20.61 20.63 258,384 -0.34(-1.62%)
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 23.88 215,611 -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%)
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.