Business Insurance

Login  |  Register Subscribe



Arcturus Therapeutics Holdings Inc (NQ: ARCT )

31.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 27.29 28.75 26.75 28.52 555,209 +1.42(+5.24%)
May 05, 2023 27.09 27.16 26.27 27.10 424,748 +0.52(+1.96%)
May 04, 2023 26.25 26.75 25.05 26.58 391,760 +0.10(+0.38%)
May 03, 2023 25.44 26.76 25.29 26.48 425,415 +1.18(+4.66%)
May 02, 2023 26.03 26.25 25.02 25.30 456,203 -0.82(-3.14%)
May 01, 2023 26.57 26.58 25.35 26.12 460,687 -0.50(-1.88%)
Apr 28, 2023 25.74 27.15 25.43 26.62 310,985 +0.69(+2.66%)
Apr 27, 2023 26.91 27.59 25.88 25.93 307,697 -0.72(-2.70%)
Apr 26, 2023 28.11 28.34 26.42 26.65 290,473 -1.43(-5.09%)
Apr 25, 2023 28.46 28.79 27.95 28.08 395,939 -0.42(-1.47%)
Apr 24, 2023 27.72 28.68 27.41 28.50 526,879 +0.82(+2.96%)
Apr 21, 2023 27.00 28.21 26.93 27.68 404,782 +0.81(+3.02%)
Apr 20, 2023 27.52 28.02 26.85 26.87 402,008 -1.10(-3.94%)
Apr 19, 2023 27.48 28.38 27.22 27.97 466,447 +0.09(+0.32%)
Apr 18, 2023 27.80 28.31 26.90 27.88 439,667 +0.23(+0.83%)
Apr 17, 2023 28.03 28.75 27.62 27.65 666,228 +0.08(+0.29%)
Apr 14, 2023 28.19 28.44 26.94 27.57 520,981 -0.77(-2.72%)
Apr 13, 2023 26.88 29.10 26.88 28.34 841,793 +2.09(+7.96%)
Apr 12, 2023 27.32 27.78 26.18 26.25 523,798 -0.72(-2.67%)
Apr 11, 2023 24.63 27.24 24.63 26.97 636,495 +2.03(+8.14%)
Apr 10, 2023 26.06 26.68 24.88 24.94 550,460 -1.18(-4.52%)
Apr 06, 2023 26.18 26.45 25.35 26.12 478,341 -0.09(-0.34%)
Apr 05, 2023 27.01 27.26 25.41 26.21 735,325 -0.82(-3.03%)
Apr 04, 2023 25.79 27.14 25.02 27.03 692,866 +1.33(+5.18%)
Apr 03, 2023 23.56 26.16 23.56 25.70 763,953 +1.73(+7.22%)
Mar 31, 2023 20.87 24.24 20.52 23.97 1,069,584 +3.33(+16.13%)
Mar 30, 2023 19.96 22.98 19.71 20.64 1,359,829 +0.47(+2.33%)
Mar 29, 2023 19.30 20.74 17.80 20.17 4,928,075 +4.67(+30.13%)
Mar 28, 2023 15.80 15.94 15.32 15.50 275,753 -0.35(-2.21%)
Mar 27, 2023 15.75 15.99 15.46 15.85 219,863 +0.15(+0.96%)
Mar 24, 2023 14.92 15.94 14.62 15.70 232,581 +0.60(+3.97%)
Mar 23, 2023 14.92 15.41 14.67 15.10 240,443 +0.38(+2.58%)
Mar 22, 2023 15.33 15.41 14.65 14.72 281,370 -0.68(-4.42%)
Mar 21, 2023 15.51 15.85 15.26 15.40 201,366 +0.05(+0.33%)
Mar 20, 2023 15.35 15.59 14.87 15.35 219,776 -0.04(-0.26%)
Mar 17, 2023 15.74 15.74 15.02 15.39 662,092 -0.49(-3.09%)
Mar 16, 2023 15.81 16.20 15.39 15.88 186,906 -0.06(-0.38%)
Mar 15, 2023 15.37 16.05 15.37 15.94 195,472 +0.14(+0.89%)
Mar 14, 2023 15.84 16.12 15.38 15.80 286,439 +0.29(+1.87%)
Mar 13, 2023 14.50 15.85 14.50 15.51 340,120 +0.77(+5.22%)
Mar 10, 2023 15.10 15.23 14.21 14.74 567,212 -0.39(-2.58%)
Mar 09, 2023 16.33 16.44 14.84 15.13 411,786 -1.20(-7.35%)
Mar 08, 2023 16.06 16.49 15.78 16.33 331,255 +0.32(+2.00%)
Mar 07, 2023 15.74 16.17 15.47 16.01 202,713 +0.17(+1.07%)
Mar 06, 2023 16.51 16.54 15.60 15.84 239,492 -0.64(-3.88%)
Mar 03, 2023 15.93 16.62 15.47 16.48 184,658 +0.57(+3.58%)
Mar 02, 2023 16.08 16.11 15.35 15.91 319,250 -0.39(-2.39%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance