Arcturus Therapeutics Ltd (NQ: ARCT )

15.39 -0.66 (-4.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2022 15.65 15.76 15.10 15.39 676,896 -0.66(-4.11%)
Oct 06, 2022 15.84 16.66 15.59 16.05 303,255 -0.07(-0.43%)
Oct 05, 2022 16.33 16.52 15.41 16.12 383,186 -0.61(-3.65%)
Oct 04, 2022 15.22 16.82 15.22 16.73 472,580 +1.83(+12.28%)
Oct 03, 2022 15.03 15.43 14.46 14.90 338,337 +0.08(+0.54%)
Sep 30, 2022 14.02 15.58 13.97 14.82 358,593 +0.84(+6.01%)
Sep 29, 2022 14.79 14.84 13.73 13.98 468,996 -1.09(-7.23%)
Sep 28, 2022 14.46 15.26 13.87 15.07 564,371 +0.91(+6.43%)
Sep 27, 2022 13.54 14.36 13.54 14.16 468,301 +1.11(+8.51%)
Sep 26, 2022 13.42 14.56 13.02 13.05 404,012 -0.57(-4.19%)
Sep 23, 2022 13.78 14.18 13.10 13.62 540,977 -0.40(-2.85%)
Sep 22, 2022 14.26 14.33 13.63 14.02 410,385 -0.40(-2.77%)
Sep 21, 2022 15.14 15.36 14.33 14.42 405,987 -0.58(-3.87%)
Sep 20, 2022 14.99 15.56 14.61 15.00 257,603 -0.34(-2.22%)
Sep 19, 2022 15.24 15.48 14.28 15.34 438,317 -0.23(-1.48%)
Sep 16, 2022 15.87 15.87 14.69 15.57 762,119 -0.81(-4.95%)
Sep 15, 2022 15.77 16.68 15.59 16.38 372,871 +0.51(+3.21%)
Sep 14, 2022 15.81 16.28 15.17 15.87 469,154 +0.25(+1.60%)
Sep 13, 2022 15.66 16.28 15.29 15.62 934,732 -0.83(-5.05%)
Sep 12, 2022 15.42 16.48 15.35 16.45 384,568 +1.02(+6.61%)
Sep 09, 2022 15.17 15.71 14.83 15.43 360,192 +0.31(+2.05%)
Sep 08, 2022 14.40 15.37 14.32 15.12 307,784 +0.37(+2.51%)
Sep 07, 2022 13.66 14.76 13.57 14.75 399,883 +1.00(+7.27%)
Sep 06, 2022 14.32 14.45 13.72 13.75 376,243 -0.57(-3.98%)
Sep 02, 2022 15.59 15.59 14.10 14.32 428,989 -1.11(-7.19%)
Sep 01, 2022 14.37 15.47 13.56 15.43 579,383 +1.39(+9.90%)
Aug 31, 2022 14.43 14.55 13.84 14.04 350,107 -0.04(-0.28%)
Aug 30, 2022 14.79 14.93 13.73 14.08 404,394 -0.58(-3.96%)
Aug 29, 2022 14.71 15.57 14.52 14.66 316,950 -0.35(-2.33%)
Aug 26, 2022 16.61 16.83 14.94 15.01 422,594 -1.57(-9.47%)
Aug 25, 2022 16.71 17.00 15.96 16.58 219,807 +0.04(+0.24%)
Aug 24, 2022 16.21 16.82 15.92 16.54 356,370 +0.36(+2.22%)
Aug 23, 2022 15.76 16.39 15.56 16.18 396,401 +0.52(+3.32%)
Aug 22, 2022 16.25 16.81 15.52 15.66 408,734 -0.92(-5.55%)
Aug 19, 2022 17.27 17.85 16.45 16.58 420,688 -1.20(-6.75%)
Aug 18, 2022 19.45 19.50 17.25 17.78 450,108 -1.67(-8.59%)
Aug 17, 2022 19.95 20.45 19.17 19.45 454,422 -0.99(-4.84%)
Aug 16, 2022 21.66 21.66 20.24 20.44 413,020 -1.23(-5.68%)
Aug 15, 2022 19.27 21.96 19.04 21.67 523,675 +2.49(+12.98%)
Aug 12, 2022 17.36 20.18 17.36 19.18 768,425 +2.15(+12.62%)
Aug 11, 2022 17.52 18.23 17.00 17.03 640,083 -0.45(-2.57%)
Aug 10, 2022 17.26 18.10 17.02 17.48 679,278 -0.75(-4.11%)
Aug 09, 2022 20.24 20.40 17.80 18.23 572,443 -2.79(-13.27%)
Aug 08, 2022 22.13 23.00 20.66 21.02 504,869 -1.11(-5.02%)
Aug 05, 2022 20.04 22.10 19.17 22.13 525,167 +1.49(+7.22%)
Aug 04, 2022 19.31 20.64 19.27 20.64 496,439 +1.36(+7.05%)
Aug 03, 2022 17.97 20.00 17.95 19.28 459,872 +1.92(+11.06%)
Aug 02, 2022 17.04 17.79 16.49 17.36 338,322 -0.11(-0.63%)
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.