Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Arcturus Therapeutics Holdings Inc. (ARCT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
19.18+2.15 (+12.62%)
At close: 04:00PM EDT
19.18 0.00 (0.00%)
After hours: 04:30PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202217.3620.1817.3619.1819.18768,400
Aug 11, 202217.5218.2317.0017.0317.03640,100
Aug 10, 202217.2618.1017.0217.4817.48678,900
Aug 09, 202220.2420.4017.8018.2318.23572,400
Aug 08, 202222.1323.0020.6621.0221.02504,900
Aug 05, 202220.0422.1319.1722.1322.13525,200
Aug 04, 202219.3120.6419.2720.6420.64496,400
Aug 03, 202217.9720.0017.9519.2819.28459,900
Aug 02, 202217.0417.7916.4917.3617.36338,300
Aug 01, 202217.1718.4016.6417.4717.47385,100
Jul 29, 202217.0417.6216.5517.5517.55282,700
Jul 28, 202217.1217.2716.0917.0817.08256,800
Jul 27, 202216.8417.6016.0717.0317.03325,600
Jul 26, 202216.7217.0815.8816.4116.41259,100
Jul 25, 202217.0017.0016.1016.7816.78469,200
Jul 22, 202218.7718.8816.8816.9116.91380,800
Jul 21, 202218.9819.5418.3318.5218.52347,000
Jul 20, 202217.5719.2417.5719.0719.07559,800
Jul 19, 202216.4617.6015.5517.5417.54467,300
Jul 18, 202217.3817.9915.6915.8615.86425,100
Jul 15, 202217.9017.9016.2716.7516.75338,500
Jul 14, 202218.6018.6017.2117.2517.25349,500
Jul 13, 202217.5619.2417.5618.8618.86352,300
Jul 12, 202218.2418.3816.8518.3018.30421,000
Jul 11, 202218.8519.0617.8618.0518.05451,800
Jul 08, 202218.5219.4418.3019.0619.06397,800
Jul 07, 202218.3719.5018.3018.9518.95518,700
Jul 06, 202218.7419.5918.0218.3018.30538,000
Jul 05, 202215.6418.9015.2518.9018.90715,500
Jul 01, 202215.7016.5615.2316.1616.16683,500
Jun 30, 202214.9216.0014.6515.7415.74373,300
Jun 29, 202214.9815.6814.5515.4015.40349,800
Jun 28, 202216.2816.3714.8115.0715.07400,700
Jun 27, 202215.8916.4415.2516.1716.17454,500
Jun 24, 202216.4316.5815.0316.1416.141,814,400
Jun 23, 202215.6616.1814.9516.0216.02889,400
Jun 22, 202214.0116.1113.8815.4315.43791,100
Jun 21, 202213.8815.6413.8814.5614.561,915,000
Jun 17, 202212.5314.1912.5313.4713.472,500,500
Jun 16, 202212.5112.7911.7012.2612.26616,500
Jun 15, 202213.1213.4912.3013.3113.31864,600
Jun 14, 202213.3014.0012.3512.9012.90693,600
Jun 13, 202214.1414.3212.5013.1913.191,267,500
Jun 10, 202216.5616.7914.6915.0715.07597,000
Jun 09, 202219.2019.2017.0317.1317.13479,400
Jun 08, 202219.5220.2719.2519.4719.47414,600
Jun 07, 202218.1519.6418.1519.5419.54609,500
Jun 06, 202220.4920.6217.6418.5118.51516,500
Jun 03, 202218.4420.0018.3019.9819.98678,800
Jun 02, 202218.3019.1818.1218.8018.80582,100
Jun 01, 202220.0220.6818.0018.3918.39517,900
May 31, 202221.1521.1519.1219.8819.88900,200
May 27, 202216.9120.8916.4020.8820.881,036,700
May 26, 202217.2317.6516.5316.6116.61409,200
May 25, 202216.5317.2815.7217.1317.13706,000
May 24, 202217.4017.7616.3816.6316.63609,000
May 23, 202217.6618.7417.4218.0718.07403,500
May 20, 202218.1518.4416.1917.9017.90453,900
May 19, 202216.6418.1316.5817.7717.77488,000
May 18, 202217.3317.9516.0916.5716.57538,200
May 17, 202217.5318.2916.6018.2918.29645,800
May 16, 202216.8617.9416.3116.8416.84489,800
May 13, 202215.5017.3115.0916.9816.98868,200
May 12, 202212.5814.7812.1214.7114.711,041,100
May 11, 202216.3416.8712.8713.0413.041,257,400
May 10, 202216.6017.8115.7116.5816.58962,200
May 09, 202218.1818.6116.3516.6116.61772,000
May 06, 202219.9319.9318.2518.7218.72588,900
May 05, 202222.0722.3219.5620.2020.20607,900
May 04, 202221.5322.7819.9022.5922.59450,500
May 03, 202220.9622.0420.7221.5121.51298,100
May 02, 202219.4021.2219.1421.1921.19523,900
Apr 29, 202220.0721.3519.3019.3819.38508,300
Apr 28, 202219.5320.1918.0120.0420.04553,200
Apr 27, 202219.7420.0418.7719.0219.02564,100
Apr 26, 202221.8222.2819.4419.4919.49487,600
Apr 25, 202221.0022.1020.7822.0922.09705,100
Apr 22, 202222.3122.8320.9621.2621.26525,100
Apr 21, 202222.9823.3921.9722.5922.591,045,400
Apr 20, 202220.1525.8018.3224.4724.476,150,200
Apr 19, 202225.2226.1924.1425.2625.26340,800
Apr 18, 202226.4426.5024.6025.2425.24352,800
Apr 14, 202229.2629.2626.4526.5126.51366,700
Apr 13, 202226.8929.9226.8929.6729.67408,100
Apr 12, 202226.4327.9826.1826.8226.82318,600
Apr 11, 202226.2627.1325.8625.9225.92415,800
Apr 08, 202227.3727.9126.7126.9726.97317,600
Apr 07, 202229.5830.3627.0827.4727.47407,400
Apr 06, 202228.7830.2327.7529.9129.91578,700
Apr 05, 202230.8531.4128.7729.2429.24468,500
Apr 04, 202229.2131.1828.8331.1731.17491,400
Apr 01, 202227.1629.4527.1628.9128.91417,600
Mar 31, 202227.7628.5726.7726.9626.96379,000
Mar 30, 202228.9029.4827.4227.5427.54310,600
Mar 29, 202227.5429.4027.4029.0529.05566,000
Mar 28, 202227.2028.2226.5827.1127.11346,100
Mar 25, 202228.0828.0826.9127.1827.18315,700
Mar 24, 202227.9828.7327.0628.0828.08405,200
Mar 23, 202227.3428.5026.9027.3827.38414,300
Mar 22, 202224.3827.9224.1227.8827.88654,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement