ARCT - Arcturus Therapeutics Holdings Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201910.8311.4010.3710.6810.6844,351
Aug 19, 201910.8311.1310.1911.0711.0769,500
Aug 16, 20199.1311.068.6310.5610.56176,800
Aug 15, 20199.469.708.518.808.8098,200
Aug 14, 20199.9310.059.059.109.10104,500
Aug 13, 20199.9410.549.9410.0310.0327,300
Aug 12, 201910.3910.929.959.969.9671,200
Aug 09, 201910.0210.509.6410.4610.4687,200
Aug 08, 201910.2411.029.9610.0910.0980,600
Aug 07, 201910.7211.2710.0010.1610.1691,400
Aug 06, 201911.1311.6110.4610.5410.5442,300
Aug 05, 201911.1112.4010.6610.9710.9750,900
Aug 02, 201911.5712.1111.0911.2811.28130,400
Aug 01, 201913.8313.9111.0311.5811.58406,500
Jul 31, 201914.5715.5013.4513.6113.61175,100
Jul 30, 201912.4014.4912.3414.0314.03203,500
Jul 29, 201911.3812.6911.2512.4712.47103,600
Jul 26, 201911.5611.7010.9611.5611.5660,800
Jul 25, 201911.9112.0511.2511.3511.3538,600
Jul 24, 201911.5111.8811.3111.8011.8050,400
Jul 23, 201911.7512.7411.0811.4911.49217,400
Jul 22, 201910.9911.8510.9911.6211.62249,800
Jul 19, 20199.4611.449.4610.7710.77298,900
Jul 18, 20199.129.509.129.499.49102,300
Jul 17, 20199.189.348.539.109.1025,600
Jul 16, 20198.869.248.499.169.1624,300
Jul 15, 20199.079.368.798.948.9416,600
Jul 12, 20199.009.198.799.059.0545,800
Jul 11, 20199.239.548.778.998.9948,800
Jul 10, 20198.999.678.709.599.5944,700
Jul 09, 20199.249.368.718.938.9338,800
Jul 08, 20199.479.559.119.279.2763,300
Jul 05, 20199.459.559.229.549.5417,700
Jul 03, 20199.389.519.249.349.3424,300
Jul 02, 20199.559.559.149.419.4134,000
Jul 01, 20199.659.659.209.509.5032,300
Jun 28, 20199.759.759.269.449.4475,900
Jun 27, 20199.7310.009.469.689.68103,600
Jun 26, 20199.9110.039.429.739.7349,000
Jun 25, 20199.7310.119.239.799.7979,400
Jun 24, 20199.6710.259.419.799.79131,500
Jun 21, 20198.9510.298.959.749.74257,300
Jun 20, 20197.759.667.668.768.76269,300
Jun 19, 20198.008.657.417.907.90568,300
Jun 18, 20196.516.805.755.785.7825,800
Jun 17, 20196.646.956.006.076.0725,500
Jun 14, 20196.886.956.216.356.3538,700
Jun 13, 20196.356.956.066.946.9440,700
Jun 12, 20196.616.616.076.296.2933,100
Jun 11, 20196.756.816.566.566.5650,100
Jun 10, 20196.916.956.736.776.7729,100
Jun 07, 20196.726.776.556.626.6246,800
Jun 06, 20196.756.946.476.726.727,500
Jun 05, 20197.157.246.496.826.8215,600
Jun 04, 20197.127.257.047.077.076,100
Jun 03, 20197.007.246.867.197.1914,300
May 31, 20196.697.256.696.986.9835,800
May 30, 20196.996.996.456.576.5725,600
May 29, 20197.207.466.876.886.888,400
May 28, 20196.507.126.507.127.1211,500
May 24, 20196.306.456.226.456.457,200
May 23, 20196.406.776.226.236.2311,400
May 22, 20196.406.696.356.406.4019,700
May 21, 20196.196.506.196.416.4110,100
May 20, 20196.126.616.126.156.1526,000
May 17, 20196.206.606.106.236.238,100
May 16, 20196.526.525.906.176.1737,300
May 15, 20196.186.185.865.865.8620,400
May 14, 20195.836.335.835.975.9712,000
May 13, 20196.686.685.705.805.8051,300
May 10, 20196.546.806.516.686.687,200
May 09, 20196.916.996.536.756.7545,000
May 08, 20197.087.196.656.956.9564,000
May 07, 20197.087.206.907.087.0818,100
May 06, 20197.237.456.876.916.9118,000
May 03, 20197.367.507.177.237.2314,800
May 02, 20197.337.337.257.307.306,500
May 01, 20197.607.607.107.327.3244,600
Apr 30, 20197.877.947.507.597.5935,900
Apr 29, 20197.948.407.817.887.8875,500
Apr 26, 20197.798.137.758.048.0416,300
Apr 25, 20197.487.867.437.797.7932,900
Apr 24, 20197.277.507.147.487.4827,400
Apr 23, 20197.487.507.127.257.2547,100
Apr 22, 20197.487.587.157.517.5120,000
Apr 18, 20197.447.607.347.507.509,400
Apr 17, 20197.807.887.417.447.4421,000
Apr 16, 20197.617.867.407.807.8030,400
Apr 15, 20198.018.137.537.657.6536,600
Apr 12, 20197.888.137.537.827.8229,000
Apr 11, 20197.928.157.757.767.7653,100
Apr 10, 20198.378.477.757.927.9244,800
Apr 09, 20198.088.607.758.128.12182,100
Apr 08, 20197.988.167.488.098.0994,000
Apr 05, 20198.148.307.907.907.90131,800
Apr 04, 20198.128.257.827.917.9171,800
Apr 03, 20197.708.357.668.348.34147,200
Apr 02, 20197.487.657.107.657.65110,200
Apr 01, 20196.997.566.937.447.44134,600
Mar 29, 20196.496.986.456.836.83101,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...