Canada markets closed

Arcturus Therapeutics Holdings Inc. (ARCT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
20.75+0.84 (+4.22%)
At close: 04:00PM EDT
20.78 +0.03 (+0.14%)
After hours: 07:40PM EDT
Time Period:
Sept 15, 2023 - Sept 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 202420.2220.8719.9720.7520.75586,200
Sept 12, 202420.9521.0019.5319.9119.91382,900
Sept 11, 202419.5821.0219.2520.9820.98546,500
Sept 10, 202419.0519.8518.9219.7619.76242,900
Sept 09, 202418.7519.2518.5519.0019.00358,100
Sept 06, 202418.6418.9118.1118.6918.69292,000
Sept 05, 202419.0619.3118.6918.8218.82392,500
Sept 04, 202419.4719.9818.9419.0619.06389,800
Sept 03, 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 09, 202419.0219.4817.7518.0818.08466,200
Aug 08, 202418.9619.4718.3618.7918.79400,900
Aug 07, 202420.4420.9318.6218.7318.73618,900
Aug 06, 202422.3323.0319.7019.8319.83594,300
Aug 05, 202419.0020.0818.6919.7919.79515,900
Aug 02, 202420.5320.8220.0520.5520.55379,800
Aug 01, 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 09, 202421.6322.7521.0922.4822.48897,400
Jul 08, 202421.4922.2921.2421.5721.57769,800
Jul 05, 202421.8722.1820.8521.4521.45433,500
Jul 03, 202421.5722.2221.0621.9321.93495,700
Jul 02, 202423.8424.2420.5221.4821.481,331,200
Jul 01, 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 07, 202441.9842.4229.7331.8231.822,306,900
Jun 06, 202444.1644.2242.3742.6042.60402,900
Jun 05, 202441.4445.0040.6944.3944.39599,300
Jun 04, 202440.6842.0039.9941.4241.42473,300
Jun 03, 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 09, 202429.0829.0826.2826.7926.79548,700
May 08, 202427.1127.4626.6727.2127.21317,900
May 07, 202427.3427.8527.0527.5627.56474,300
May 06, 202427.0627.9026.7227.3227.32274,800
May 03, 202427.6428.3526.7727.2727.27671,600
May 02, 202428.0028.1426.0026.5226.52692,600
May 01, 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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...