Arcturus Therapeutics Holdings Inc (NQ: ARCT )

23.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 23.59 24.53 23.16 23.46 289,382 +0.11(+0.47%)
Jul 30, 2024 23.98 24.65 22.88 23.35 254,266 -0.59(-2.46%)
Jul 29, 2024 24.19 24.41 23.12 23.94 308,616 -0.13(-0.54%)
Jul 26, 2024 23.26 25.16 23.26 24.07 398,716 +1.09(+4.74%)
Jul 25, 2024 22.30 23.25 21.92 22.98 460,106 +0.60(+2.68%)
Jul 24, 2024 23.35 24.14 22.31 22.38 375,884 -1.24(-5.25%)
Jul 23, 2024 23.68 24.13 23.21 23.62 274,427 -0.26(-1.09%)
Jul 22, 2024 24.10 24.68 23.43 23.88 414,335 +0.09(+0.38%)
Jul 19, 2024 23.48 24.05 22.88 23.79 440,847 +0.37(+1.58%)
Jul 18, 2024 24.38 25.01 23.34 23.42 400,075 -0.86(-3.54%)
Jul 17, 2024 24.70 25.54 23.87 24.28 352,538 -1.10(-4.33%)
Jul 16, 2024 23.75 25.53 23.75 25.38 427,929 +2.00(+8.55%)
Jul 15, 2024 23.46 23.72 22.88 23.38 458,734 +0.22(+0.95%)
Jul 12, 2024 24.10 24.69 22.61 23.16 618,323 -0.60(-2.53%)
Jul 11, 2024 22.37 24.34 22.20 23.76 536,100 +2.03(+9.34%)
Jul 10, 2024 22.55 22.68 21.53 21.73 476,664 -0.75(-3.34%)
Jul 09, 2024 21.63 22.75 21.09 22.48 897,442 +0.91(+4.22%)
Jul 08, 2024 21.49 22.29 21.24 21.57 769,754 +0.12(+0.56%)
Jul 05, 2024 21.87 22.18 20.85 21.45 433,508 -0.48(-2.19%)
Jul 03, 2024 21.57 22.22 21.06 21.93 495,699 +0.45(+2.09%)
Jul 02, 2024 23.84 24.24 20.52 21.48 1,331,284 -2.18(-9.21%)
Jul 01, 2024 23.88 24.70 23.26 23.66 455,742 -0.69(-2.83%)
Jun 28, 2024 24.75 24.75 23.57 24.35 1,179,762 -0.10(-0.41%)
Jun 27, 2024 24.60 24.73 24.03 24.45 379,548 -0.03(-0.12%)
Jun 26, 2024 26.09 26.56 24.45 24.48 366,065 -1.79(-6.81%)
Jun 25, 2024 27.23 27.54 25.98 26.27 970,140 -1.06(-3.88%)
Jun 24, 2024 27.73 28.05 26.71 27.33 441,448 -0.12(-0.44%)
Jun 21, 2024 26.81 27.75 26.12 27.45 1,409,458 +0.86(+3.23%)
Jun 20, 2024 25.81 26.65 25.20 26.59 1,819,561 +0.63(+2.43%)
Jun 18, 2024 28.14 28.16 25.93 25.96 762,513 -2.17(-7.71%)
Jun 17, 2024 30.04 30.39 27.62 28.13 828,085 -2.87(-9.26%)
Jun 14, 2024 31.15 31.59 30.00 31.00 360,785 -0.60(-1.90%)
Jun 13, 2024 30.88 33.65 30.62 31.60 605,831 +0.54(+1.74%)
Jun 12, 2024 33.40 34.17 30.89 31.06 589,384 -1.30(-4.02%)
Jun 11, 2024 31.95 32.84 30.76 32.36 559,394 +0.47(+1.47%)
Jun 10, 2024 31.53 32.67 30.67 31.89 890,063 +0.07(+0.22%)
Jun 07, 2024 41.98 42.42 29.73 31.82 2,306,862 -10.78(-25.31%)
Jun 06, 2024 44.16 44.22 42.37 42.60 402,906 -1.79(-4.03%)
Jun 05, 2024 41.44 45.00 40.69 44.39 599,337 +2.97(+7.17%)
Jun 04, 2024 40.68 42.00 39.99 41.42 473,313 +0.76(+1.87%)
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.