STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

Arcturus Therapeutics Holdings Inc. (ARCT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

28.69

+1.63

(+6.02%)

As of 02:07PM EDT. Market open.

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	27.03	28.80	27.03	28.69	28.69	147,213
Apr 22, 2024	26.17	27.74	25.96	27.06	27.06	328,000
Apr 19, 2024	26.06	26.88	25.57	25.98	25.98	625,400
Apr 18, 2024	27.14	27.45	26.26	26.32	26.32	607,500
Apr 17, 2024	30.25	30.89	27.47	27.64	27.64	621,100
Apr 16, 2024	29.06	30.76	28.79	30.13	30.13	385,100
Apr 15, 2024	30.57	30.68	29.08	29.31	29.31	609,600
Apr 12, 2024	32.28	32.30	30.02	30.43	30.43	405,000
Apr 11, 2024	32.32	33.11	31.86	32.54	32.54	547,600
Apr 10, 2024	30.46	31.94	30.14	31.84	31.84	689,600
Apr 09, 2024	30.83	31.71	30.30	31.66	31.66	822,000
Apr 08, 2024	32.01	32.01	30.48	30.93	30.93	392,600
Apr 05, 2024	30.33	32.30	29.69	31.97	31.97	309,500
Apr 04, 2024	32.87	33.43	30.23	30.60	30.60	509,900
Apr 03, 2024	32.09	33.33	32.09	32.74	32.74	546,200
Apr 02, 2024	32.45	33.27	31.54	32.22	32.22	379,900
Apr 01, 2024	33.77	33.99	32.21	33.08	33.08	426,200
Mar 28, 2024	33.04	33.84	32.00	33.77	33.77	527,800
Mar 27, 2024	32.37	33.00	31.76	32.86	32.86	867,800
Mar 26, 2024	35.12	35.48	31.76	32.13	32.13	554,600
Mar 25, 2024	33.73	35.67	33.71	34.79	34.79	800,800
Mar 22, 2024	33.04	34.33	32.60	33.90	33.90	326,300
Mar 21, 2024	33.42	34.13	32.92	33.13	33.13	328,200
Mar 20, 2024	33.33	33.76	32.52	33.15	33.15	620,800
Mar 19, 2024	32.67	35.02	32.52	33.76	33.76	700,500
Mar 18, 2024	36.08	36.96	33.02	33.13	33.13	586,800
Mar 15, 2024	36.04	37.31	36.04	36.31	36.31	722,500
Mar 14, 2024	37.50	37.82	36.00	36.37	36.37	490,900
Mar 13, 2024	38.75	39.58	37.63	37.90	37.90	629,800
Mar 12, 2024	38.01	39.55	37.66	38.69	38.69	740,900
Mar 11, 2024	37.82	38.98	37.01	37.89	37.89	480,800
Mar 08, 2024	35.99	39.70	35.06	36.86	36.86	456,700
Mar 07, 2024	38.17	38.72	37.03	37.19	37.19	523,900
Mar 06, 2024	38.03	38.64	37.02	37.78	37.78	840,800
Mar 05, 2024	37.37	38.19	37.10	37.56	37.56	316,900
Mar 04, 2024	40.40	40.40	37.47	37.65	37.65	344,200
Mar 01, 2024	38.82	40.48	38.77	39.73	39.73	589,400
Feb 29, 2024	41.24	41.50	38.40	38.76	38.76	499,800
Feb 28, 2024	42.36	42.92	40.18	40.18	40.18	408,900
Feb 27, 2024	41.64	43.81	41.54	42.99	42.99	515,000
Feb 26, 2024	37.41	41.14	37.41	40.94	40.94	620,400
Feb 23, 2024	37.60	38.03	37.01	37.42	37.42	339,600
Feb 22, 2024	35.52	37.81	34.76	37.44	37.44	417,300
Feb 21, 2024	34.86	35.70	34.50	35.28	35.28	364,100
Feb 20, 2024	36.28	36.98	35.69	36.21	36.21	396,700
Feb 16, 2024	37.50	37.99	36.61	36.92	36.92	340,300
Feb 15, 2024	38.92	39.10	37.69	38.19	38.19	382,600
Feb 14, 2024	39.60	39.83	38.16	38.46	38.46	588,000
Feb 13, 2024	39.42	40.21	37.20	38.77	38.77	566,400
Feb 12, 2024	39.98	41.68	39.55	41.62	41.62	424,200
Feb 09, 2024	38.23	39.88	37.40	39.64	39.64	467,100
Feb 08, 2024	37.93	39.00	37.58	37.91	37.91	453,800
Feb 07, 2024	37.73	38.27	37.04	37.30	37.30	248,200
Feb 06, 2024	35.14	37.85	34.72	37.75	37.75	418,500
Feb 05, 2024	34.62	35.35	33.43	35.07	35.07	281,900
Feb 02, 2024	34.06	35.52	33.42	34.72	34.72	331,900
Feb 01, 2024	33.31	35.00	32.33	34.67	34.67	450,600
Jan 31, 2024	32.46	34.31	32.00	32.97	32.97	380,700
Jan 30, 2024	33.34	33.34	31.99	32.70	32.70	251,200
Jan 29, 2024	31.93	33.66	31.05	33.63	33.63	352,200
Jan 26, 2024	32.90	33.42	31.50	31.72	31.72	263,400
Jan 25, 2024	32.69	33.73	32.46	32.89	32.89	284,000
Jan 24, 2024	34.97	34.98	32.05	32.20	32.20	311,400
Jan 23, 2024	34.59	34.83	33.67	34.63	34.63	395,500
Jan 22, 2024	33.00	34.96	33.00	34.14	34.14	375,300
Jan 19, 2024	32.36	33.37	31.64	32.77	32.77	297,400
Jan 18, 2024	32.76	32.76	31.27	32.27	32.27	262,100
Jan 17, 2024	31.55	33.34	30.67	32.45	32.45	362,700
Jan 16, 2024	32.62	32.98	30.95	32.28	32.28	332,200
Jan 12, 2024	32.35	33.65	31.99	33.15	33.15	347,300
Jan 11, 2024	33.74	33.77	31.89	32.02	32.02	702,500
Jan 10, 2024	32.81	34.23	32.09	34.20	34.20	502,100
Jan 09, 2024	32.03	33.42	31.17	32.95	32.95	337,500
Jan 08, 2024	30.90	32.67	30.39	32.65	32.65	279,800
Jan 05, 2024	30.67	31.65	29.63	31.23	31.23	153,200
Jan 04, 2024	31.33	31.78	29.91	31.29	31.29	279,000
Jan 03, 2024	32.69	32.76	30.91	31.37	31.37	260,100
Jan 02, 2024	31.58	34.12	30.66	33.09	33.09	366,800
Dec 29, 2023	32.83	32.83	31.16	31.53	31.53	363,400
Dec 28, 2023	32.81	33.63	32.68	32.97	32.97	391,200
Dec 27, 2023	33.27	33.72	32.02	32.75	32.75	247,500
Dec 26, 2023	32.18	33.16	32.06	32.80	32.80	216,100
Dec 22, 2023	31.73	32.62	31.29	31.70	31.70	271,400
Dec 21, 2023	31.53	32.19	30.96	31.28	31.28	283,000
Dec 20, 2023	32.71	33.07	30.68	30.77	30.77	695,300
Dec 19, 2023	29.27	32.50	29.12	32.41	32.41	656,000
Dec 18, 2023	28.91	29.43	27.67	28.67	28.67	450,300
Dec 15, 2023	28.35	28.95	27.70	28.88	28.88	808,500
Dec 14, 2023	26.29	28.32	26.29	28.04	28.04	584,700
Dec 13, 2023	24.58	26.33	24.00	25.95	25.95	570,700
Dec 12, 2023	23.38	23.61	22.35	23.34	23.34	294,600
Dec 11, 2023	23.71	23.71	22.99	23.39	23.39	266,300
Dec 08, 2023	24.40	24.70	23.75	23.79	23.79	329,500
Dec 07, 2023	23.50	24.23	23.19	24.02	24.02	241,600
Dec 06, 2023	23.16	24.19	22.70	23.44	23.44	1,410,800
Dec 05, 2023	23.83	23.84	22.85	22.96	22.96	259,800
Dec 04, 2023	24.78	25.30	23.56	23.99	23.99	264,900
Dec 01, 2023	23.54	25.25	23.02	24.87	24.87	304,300
Nov 30, 2023	24.54	25.29	23.71	23.94	23.94	294,600
Nov 29, 2023	26.00	26.48	24.00	24.24	24.24	300,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,039.26+167.30(+0.76%)

S&P 5005,074.36+63.76(+1.27%)

DOW38,504.34+264.36(+0.69%)

CAD/USD0.7322+0.0021(+0.29%)

CRUDE OIL83.23+1.33(+1.62%)

Bitcoin CAD91,241.16+136.41(+0.15%)

STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Arcturus Therapeutics Holdings Inc. (ARCT)

S&P/TSX
22,039.26
+167.30(+0.76%)

S&P 500
5,074.36
+63.76(+1.27%)

DOW
38,504.34
+264.36(+0.69%)

CAD/USD
0.7322
+0.0021(+0.29%)

CRUDE OIL
83.23
+1.33(+1.62%)

Bitcoin CAD
91,241.16
+136.41(+0.15%)