Arcturus Therapeutics Holdings Inc (NQ: ARCT )

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.