NasdaqGM - Nasdaq Real Time Price USD

Arcturus Therapeutics Holdings Inc. (ARCT)

Compare
16.97
-0.45
(-2.58%)
At close: January 31 at 4:00:01 PM EST
17.49
+0.52
+(3.06%)
After hours: January 31 at 6:40:11 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202517.6017.9516.6516.9716.97359,600
Jan 30, 202517.1517.7216.4317.4217.42814,100
Jan 29, 202516.2717.0916.0316.8416.84507,400
Jan 28, 202517.5417.5416.2516.3716.37335,600
Jan 27, 202517.1217.7416.2616.4916.49303,300
Jan 24, 202517.4017.8916.7117.1217.12280,600
Jan 23, 202516.5517.5515.8217.4217.42403,500
Jan 22, 202516.4017.9315.9216.7416.74424,700
Jan 21, 202516.9017.3716.3216.4116.41397,300
Jan 17, 202517.3217.5116.6916.7916.79225,200
Jan 16, 202516.6717.0616.0717.0117.01230,600
Jan 15, 202517.1217.9516.6016.7616.76280,100
Jan 14, 202517.6717.6716.1716.5916.59270,000
Jan 13, 202517.7317.7316.1917.3117.31393,900
Jan 10, 202518.9119.2917.3817.9817.98443,600
Jan 8, 202520.5920.9418.7118.9518.95326,500
Jan 7, 202519.2821.2619.2620.8320.83663,300
Jan 6, 202518.1519.1617.8519.0719.07898,300
Jan 3, 202517.1918.7117.1917.9417.94324,100
Jan 2, 202517.1718.2216.9517.0717.07276,800
Dec 31, 202416.7117.0516.3616.9716.97252,400
Dec 30, 202416.9116.9116.0116.5816.58264,700
Dec 27, 202416.9117.2516.2717.0217.02391,500
Dec 26, 202416.3317.0215.9816.9316.93217,400
Dec 24, 202416.7717.2016.2716.5316.53169,700
Dec 23, 202415.4916.8315.1316.5116.51440,600
Dec 20, 202414.7015.8014.6115.4815.48812,400
Dec 19, 202415.2415.7114.3014.8414.84482,100
Dec 18, 202415.7516.1314.3514.8214.82654,800
Dec 17, 202416.8516.8515.5515.7315.73463,000
Dec 16, 202417.1717.4816.1016.2416.24392,400
Dec 13, 202417.3417.5116.6717.2117.21385,200
Dec 12, 202417.7518.1717.4217.5517.55316,600
Dec 11, 202418.4718.8617.7017.9517.95277,600
Dec 10, 202418.7619.1518.1818.3618.36264,500
Dec 9, 202419.3719.9118.6918.8318.83349,600
Dec 6, 202418.0520.9218.0519.0919.09506,300
Dec 5, 202417.3117.9216.9417.8517.85376,200
Dec 4, 202417.8318.3117.1717.2217.22409,500
Dec 3, 202418.5518.6117.7117.9017.90424,000
Dec 2, 202418.3018.9718.2318.6418.64288,800
Nov 29, 202417.6718.6117.5518.3418.34201,900
Nov 27, 202417.1317.7216.9217.5117.51231,500
Nov 26, 202417.5317.8316.8316.9316.93281,100
Nov 25, 202417.4118.3117.3217.5817.58599,000
Nov 22, 202417.0117.5016.2016.9116.91523,200
Nov 21, 202416.2217.3015.5017.0717.07407,700
Nov 20, 202417.9417.9415.9416.1716.17448,600
Nov 19, 202416.2718.0916.1818.0618.06646,400
Nov 18, 202416.0817.3715.7116.2716.27939,600
Nov 15, 202418.0018.0014.9316.0216.021,208,600
Nov 14, 202419.2019.5718.3018.3418.34403,000
Nov 13, 202419.4320.0119.1319.1819.18286,100
Nov 12, 202420.0020.0718.9019.5819.58534,700
Nov 11, 202420.2521.6120.1220.3720.37672,300
Nov 8, 202419.5019.9318.8119.6319.63386,600
Nov 7, 202418.8719.2818.5418.7418.74370,800
Nov 6, 202419.1419.3017.7318.3318.33860,500
Nov 5, 202417.7118.4017.2618.3518.35330,000
Nov 4, 202418.1618.3017.5317.8217.82220,900
Nov 1, 202418.0918.3617.5018.0018.00317,900
Oct 31, 202418.3118.3517.6617.7317.73331,000
Oct 30, 202418.8819.0118.1418.3918.39197,900
Oct 29, 202419.2619.3618.9119.1219.12273,000
Oct 28, 202419.0920.1318.7819.5719.57219,000
Oct 25, 202419.0419.5718.6218.9518.95172,800
Oct 24, 202420.1020.1018.6719.0019.00323,800
Oct 23, 202419.7120.3619.3520.0020.00267,300
Oct 22, 202420.6920.7119.6719.7919.79215,500
Oct 21, 202420.9821.2020.4420.8820.88411,500
Oct 18, 202420.7821.1720.4721.1521.15248,700
Oct 17, 202420.4320.6719.4420.6020.60388,700
Oct 16, 202421.0521.8620.6120.6320.63258,400
Oct 15, 202420.6321.1020.0020.9720.97259,700
Oct 14, 202421.3421.4520.4620.9220.92295,300
Oct 11, 202420.3721.8720.1521.4621.46366,400
Oct 10, 202421.5721.7220.4420.6120.61377,300
Oct 9, 202422.3322.3621.4421.8921.89293,600
Oct 8, 202423.6823.8522.4522.4722.47212,400
Oct 7, 202423.7124.1322.9323.8723.87267,400
Oct 4, 202424.9125.3823.5123.8823.88214,000
Oct 3, 202425.1025.4224.1224.7624.76352,600
Oct 2, 202425.3125.8824.5725.4825.48400,800
Oct 1, 202422.9625.3121.9925.2525.25646,300
Sep 30, 202421.6923.5521.5523.2123.21421,700
Sep 27, 202422.1722.3721.7422.0322.03371,300
Sep 26, 202421.7221.7921.1021.7721.77274,100
Sep 25, 202421.7321.9620.8921.3121.31335,000
Sep 24, 202421.1621.9621.1221.7421.74339,200
Sep 23, 202420.6121.6620.5021.1521.15499,900
Sep 20, 202420.8821.5020.3920.6120.61572,800
Sep 19, 202421.2321.7020.9421.0221.02300,500
Sep 18, 202420.8021.5520.0520.5520.55429,100
Sep 17, 202421.0221.9920.6221.0121.01418,200
Sep 16, 202420.9621.4120.1020.6120.61331,400
Sep 13, 202420.2220.8719.9720.7520.75586,200
Sep 12, 202420.9521.0019.5319.9119.91382,900
Sep 11, 202419.5821.0219.2520.9820.98546,500
Sep 10, 202419.0519.8518.9219.7619.76242,900
Sep 9, 202418.7519.2518.5519.0019.00358,100
Sep 6, 202418.6418.9118.1118.6918.69292,000
Sep 5, 202419.0619.3118.6918.8218.82392,500
Sep 4, 202419.4719.9818.9419.0619.06389,800
Sep 3, 202421.0221.9619.2019.3919.39455,400
Aug 30, 202421.0721.3520.5921.1021.10261,800
Aug 29, 202420.8822.0520.6920.9320.93253,700
Aug 28, 202420.4721.0620.2820.8420.84286,500
Aug 27, 202421.5821.6819.9520.6220.62317,400
Aug 26, 202422.2322.2321.3821.4421.44324,300
Aug 23, 202421.8322.2521.3521.9921.99248,000
Aug 22, 202421.8922.0021.3021.4721.47289,100
Aug 21, 202421.4322.5321.3321.8821.88265,100
Aug 20, 202421.4221.7321.1221.2721.27320,100
Aug 19, 202420.6321.8820.2921.4221.42453,200
Aug 16, 202420.1720.3019.6820.2020.20320,100
Aug 15, 202419.7020.5819.4720.2620.26503,400
Aug 14, 202419.8219.8919.0419.2119.21256,600
Aug 13, 202419.1619.9318.6619.6719.67538,800
Aug 12, 202419.1919.4718.0918.9518.95472,000
Aug 9, 202419.0219.4817.7518.0818.08466,200
Aug 8, 202418.9619.4718.3618.7918.79400,900
Aug 7, 202420.4420.9318.6218.7318.73618,900
Aug 6, 202422.3323.0319.7019.8319.83594,300
Aug 5, 202419.0020.0818.6919.7919.79515,900
Aug 2, 202420.5320.8220.0520.5520.55379,800
Aug 1, 202423.3423.4221.3021.5821.58434,200
Jul 31, 202423.5924.5323.1623.4623.46289,400
Jul 30, 202423.9824.6522.8823.3523.35254,300
Jul 29, 202424.1924.4123.1223.9423.94308,600
Jul 26, 202423.2625.1723.2624.0724.07398,700
Jul 25, 202422.3023.2521.9222.9822.98459,800
Jul 24, 202423.3524.1422.3122.3822.38375,900
Jul 23, 202423.6824.1323.2123.6223.62274,400
Jul 22, 202424.1024.6823.4323.8823.88414,300
Jul 19, 202423.4824.0522.8823.7923.79440,800
Jul 18, 202424.3825.0123.3423.4223.42400,100
Jul 17, 202424.7025.5423.8724.2824.28352,500
Jul 16, 202423.7525.5323.7525.3825.38427,900
Jul 15, 202423.4623.7222.8823.3823.38458,700
Jul 12, 202424.1024.6922.6123.1623.16618,100
Jul 11, 202422.3724.3422.2023.7623.76536,500
Jul 10, 202422.5522.6821.5321.7321.73476,700
Jul 9, 202421.6322.7521.0922.4822.48897,400
Jul 8, 202421.4922.2921.2421.5721.57769,800
Jul 5, 202421.8722.1820.8521.4521.45433,500
Jul 3, 202421.5722.2221.0621.9321.93495,700
Jul 2, 202423.8424.2420.5221.4821.481,331,200
Jul 1, 202423.8824.7023.2623.6623.66455,700
Jun 28, 202424.7524.7523.5724.3524.351,179,800
Jun 27, 202424.6024.7324.0324.4524.45379,500
Jun 26, 202426.0926.5624.4524.4824.48366,000
Jun 25, 202427.2327.5425.9826.2726.27970,100
Jun 24, 202427.7328.0526.7127.3327.33441,400
Jun 21, 202426.8127.7526.1227.4527.451,409,500
Jun 20, 202425.8126.6525.2026.5926.591,819,600
Jun 18, 202428.1428.1725.9325.9625.96762,500
Jun 17, 202430.0430.3927.6228.1328.13828,100
Jun 14, 202431.1531.5930.0031.0031.00360,600
Jun 13, 202430.8833.6530.6231.6031.60605,700
Jun 12, 202433.4034.1730.8931.0631.06589,400
Jun 11, 202431.9532.8430.7632.3632.36559,400
Jun 10, 202431.5332.6730.6731.8931.89890,000
Jun 7, 202441.9842.4229.7331.8231.822,306,900
Jun 6, 202444.1644.2242.3742.6042.60402,900
Jun 5, 202441.4445.0040.6944.3944.39599,300
Jun 4, 202440.6842.0039.9941.4241.42473,300
Jun 3, 202439.7241.4838.7840.6640.66727,000
May 31, 202438.5239.8238.0538.8138.81480,600
May 30, 202436.9938.5136.0238.4838.48520,200
May 29, 202437.3738.3936.6936.7236.72662,100
May 28, 202434.9638.6934.9038.4138.411,072,200
May 24, 202431.3831.6430.2730.4130.41190,000
May 23, 202432.4832.5530.6031.2131.21600,600
May 22, 202429.7032.5429.2232.3832.38659,500
May 21, 202430.3630.5929.5629.8529.85244,500
May 20, 202429.8330.8329.7430.5030.50311,900
May 17, 202430.5030.5929.5829.7829.78354,600
May 16, 202429.2730.9928.8630.5030.50347,700
May 15, 202430.1130.6528.8729.0229.02293,100
May 14, 202429.2530.4228.5429.7429.74836,200
May 13, 202427.8028.8927.7628.7228.72277,400
May 10, 202426.9027.7926.3227.2627.26530,900
May 9, 202429.0829.0826.2826.7926.79548,700
May 8, 202427.1127.4626.6727.2127.21317,900
May 7, 202427.3427.8527.0527.5627.56474,300
May 6, 202427.0627.9026.7227.3227.32274,800
May 3, 202427.6428.3526.7727.2727.27671,600
May 2, 202428.0028.1426.0026.5226.52692,600
May 1, 202425.5628.4325.5527.9127.91948,100
Apr 30, 202426.4326.4325.4425.5725.57600,000
Apr 29, 202426.8527.5226.4326.6326.63296,500
Apr 26, 202426.2826.8625.8426.5526.55275,700
Apr 25, 202426.0926.8025.4126.1726.17526,900
Apr 24, 202428.2028.3826.5926.9826.98266,400
Apr 23, 202427.0328.8027.0327.9327.93314,100
Apr 22, 202426.1727.7425.9627.0627.06328,000
Apr 19, 202426.0626.8825.5725.9825.98625,400
Apr 18, 202427.1427.4526.2626.3226.32607,500
Apr 17, 202430.2530.8927.4727.6427.64621,100
Apr 16, 202429.0630.7628.7930.1330.13385,100
Apr 15, 202430.5730.6829.0829.3129.31609,600
Apr 12, 202432.2832.3030.0230.4330.43405,000
Apr 11, 202432.3233.1131.8632.5432.54547,600
Apr 10, 202430.4631.9430.1431.8431.84689,600
Apr 9, 202430.8331.7130.3031.6631.66822,000
Apr 8, 202432.0132.0130.4830.9330.93392,600
Apr 5, 202430.3332.3029.6931.9731.97309,500
Apr 4, 202432.8733.4330.2330.6030.60509,900
Apr 3, 202432.0933.3332.0932.7432.74546,200
Apr 2, 202432.4533.2731.5432.2232.22379,900
Apr 1, 202433.7733.9932.2133.0833.08426,200
Mar 28, 202433.0433.8432.0033.7733.77527,800
Mar 27, 202432.3733.0031.7632.8632.86867,800
Mar 26, 202435.1235.4831.7632.1332.13554,600
Mar 25, 202433.7335.6733.7134.7934.79800,800
Mar 22, 202433.0434.3332.6033.9033.90326,300
Mar 21, 202433.4234.1332.9233.1333.13328,200
Mar 20, 202433.3333.7632.5233.1533.15620,800
Mar 19, 202432.6735.0232.5233.7633.76700,500
Mar 18, 202436.0836.9633.0233.1333.13586,800
Mar 15, 202436.0437.3136.0436.3136.31722,500
Mar 14, 202437.5037.8236.0036.3736.37490,900
Mar 13, 202438.7539.5837.6337.9037.90629,800
Mar 12, 202438.0139.5537.6638.6938.69740,900
Mar 11, 202437.8238.9837.0137.8937.89480,800
Mar 8, 202435.9939.7035.0636.8636.86456,700
Mar 7, 202438.1738.7237.0337.1937.19523,900
Mar 6, 202438.0338.6437.0237.7837.78840,800
Mar 5, 202437.3738.1937.1037.5637.56316,900
Mar 4, 202440.4040.4037.4737.6537.65344,200
Mar 1, 202438.8240.4838.7739.7339.73589,400
Feb 29, 202441.2441.5038.4038.7638.76499,800
Feb 28, 202442.3642.9240.1840.1840.18408,900
Feb 27, 202441.6443.8141.5442.9942.99515,000
Feb 26, 202437.4141.1437.4140.9440.94620,400
Feb 23, 202437.6038.0337.0137.4237.42339,600
Feb 22, 202435.5237.8134.7637.4437.44417,300
Feb 21, 202434.8635.7034.5035.2835.28364,100
Feb 20, 202436.2836.9835.6936.2136.21396,700
Feb 16, 202437.5037.9936.6136.9236.92340,300
Feb 15, 202438.9239.1037.6938.1938.19382,600
Feb 14, 202439.6039.8338.1638.4638.46588,000
Feb 13, 202439.4240.2137.2038.7738.77566,400
Feb 12, 202439.9841.6839.5541.6241.62424,200
Feb 9, 202438.2339.8837.4039.6439.64467,100
Feb 8, 202437.9339.0037.5837.9137.91453,800
Feb 7, 202437.7338.2737.0437.3037.30248,200
Feb 6, 202435.1437.8534.7237.7537.75418,500
Feb 5, 202434.6235.3533.4335.0735.07281,900
Feb 2, 202434.0635.5233.4234.7234.72331,900
Feb 1, 202433.3135.0032.3334.6734.67450,600

Related Tickers

ADCT ADC Therapeutics SA
1.6800
-2.33%
 
NTLA Intellia Therapeutics, Inc.
10.32
-1.81%
 
IONS Ionis Pharmaceuticals, Inc.
31.90
-4.26%
 
MIRM Mirum Pharmaceuticals, Inc.
48.88
+0.91%
 
BEAM Beam Therapeutics Inc.
25.92
-4.99%
 
EDIT Editas Medicine, Inc.
1.3100
-4.38%
 
FDMT 4D Molecular Therapeutics, Inc.
5.60
0.00%
 
HRMY Harmony Biosciences Holdings, Inc.
38.77
-1.95%
 
DNLI Denali Therapeutics Inc.
23.30
-1.19%
 
STOK Stoke Therapeutics, Inc.
11.48
+4.46%