ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Arcturus Therapeutics Holdings Inc (NQ:ARCT)

8.820 -0.080 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2026 8.890 9.060 8.730 8.820 302,929 -0.08(-0.90%)
Apr 20, 2026 8.750 8.965 8.550 8.900 287,861 +0.05(+0.56%)
Apr 17, 2026 9.000 9.190 8.830 8.850 499,781 +0.01(+0.11%)
Apr 16, 2026 8.710 8.870 8.440 8.840 408,505 +0.22(+2.55%)
Apr 15, 2026 8.750 8.925 8.610 8.620 390,487 -0.06(-0.69%)
Apr 14, 2026 8.640 8.775 8.560 8.680 339,713 +0.22(+2.60%)
Apr 13, 2026 8.200 8.580 8.100 8.460 255,418 +0.10(+1.20%)
Apr 10, 2026 8.300 8.430 8.190 8.360 374,773 +0.14(+1.70%)
Apr 09, 2026 8.460 8.460 8.200 8.220 333,182 -0.28(-3.29%)
Apr 08, 2026 8.960 9.080 8.270 8.500 636,221 -0.01(-0.12%)
Apr 07, 2026 8.130 8.520 8.090 8.510 405,432 +0.29(+3.53%)
Apr 06, 2026 8.070 8.560 8.060 8.220 385,434 +0.19(+2.37%)
Apr 02, 2026 7.522 8.270 7.522 8.030 506,121 +0.18(+2.29%)
Apr 01, 2026 7.900 8.180 7.820 7.850 820,418 +0.13(+1.68%)
Mar 31, 2026 7.290 7.780 7.099 7.720 914,755 +0.82(+11.88%)
Mar 30, 2026 6.990 7.160 6.770 6.900 660,982 +0.14(+2.07%)
Mar 27, 2026 7.080 7.205 6.580 6.760 636,178 -0.32(-4.52%)
Mar 26, 2026 7.000 7.450 6.980 7.080 407,861 +0.02(+0.28%)
Mar 25, 2026 6.810 7.170 6.800 7.060 494,527 +0.41(+6.17%)
Mar 24, 2026 6.740 6.770 6.600 6.650 361,218 -0.22(-3.20%)
Mar 23, 2026 6.760 6.960 6.640 6.870 584,923 +0.24(+3.62%)
Mar 20, 2026 6.750 6.838 6.540 6.630 752,065 -0.09(-1.34%)
Mar 19, 2026 6.420 6.835 6.400 6.720 394,796 +0.17(+2.60%)
Mar 18, 2026 6.560 6.700 6.390 6.550 554,752 +0.16(+2.50%)
Mar 17, 2026 6.620 6.680 6.360 6.390 690,962 -0.24(-3.62%)
Mar 16, 2026 6.830 6.830 6.500 6.630 654,596 -0.05(-0.75%)
Mar 13, 2026 7.050 7.250 6.640 6.680 453,649 -0.32(-4.57%)
Mar 12, 2026 7.310 7.320 6.970 7.000 448,677 -0.46(-6.17%)
Mar 11, 2026 7.620 7.730 7.320 7.460 568,565 -0.16(-2.10%)
Mar 10, 2026 7.520 7.820 7.383 7.620 484,374 +0.26(+3.53%)
Mar 09, 2026 6.890 7.400 6.800 7.360 491,594 +0.25(+3.52%)
Mar 06, 2026 7.010 7.210 6.950 7.110 486,145 -0.14(-1.93%)
Mar 05, 2026 7.400 7.540 7.115 7.250 565,244 -0.33(-4.35%)
Mar 04, 2026 7.510 7.700 6.790 7.580 878,650 -0.33(-4.17%)
Mar 03, 2026 7.990 8.000 7.285 7.910 726,645 -0.44(-5.27%)
Mar 02, 2026 7.990 8.430 7.960 8.350 443,773 +0.12(+1.46%)
Feb 27, 2026 8.150 8.477 8.060 8.230 318,944 -0.09(-1.08%)
Feb 26, 2026 8.300 8.400 8.050 8.320 310,715 +0.02(+0.24%)
Feb 25, 2026 8.260 8.650 8.260 8.300 384,315 +0.12(+1.47%)
Feb 24, 2026 7.700 8.400 7.670 8.180 440,297 +0.51(+6.65%)
Feb 23, 2026 7.670 8.230 7.640 7.670 500,688 +0.00(+0.00%)
Feb 20, 2026 7.790 7.930 7.540 7.670 409,691 -0.30(-3.76%)
Feb 19, 2026 7.510 8.000 7.450 7.970 448,231 +0.46(+6.13%)
Feb 18, 2026 7.390 7.690 7.310 7.510 383,022 +0.11(+1.49%)
Feb 17, 2026 7.170 7.470 7.170 7.400 296,144 +0.19(+2.64%)
Feb 13, 2026 7.160 7.450 7.050 7.210 318,646 +0.04(+0.56%)
Feb 12, 2026 7.420 7.680 7.110 7.170 433,826 -0.23(-3.11%)
Feb 11, 2026 7.500 7.600 7.173 7.400 298,845 -0.17(-2.25%)
Feb 10, 2026 7.540 7.940 7.500 7.570 535,950 +0.04(+0.53%)
Feb 09, 2026 7.560 7.560 7.195 7.530 262,024 -0.04(-0.53%)
Feb 06, 2026 7.240 7.630 7.010 7.570 570,361 +0.55(+7.83%)
Feb 05, 2026 7.240 7.490 7.000 7.020 485,450 -0.31(-4.23%)
Feb 04, 2026 7.330 7.530 7.150 7.330 496,125 +0.01(+0.14%)
Feb 03, 2026 7.370 7.950 7.260 7.320 602,731 -0.05(-0.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.