Canada Markets closed

Arcturus Therapeutics Holdings Inc. (ARCT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
21.13+0.86 (+4.24%)
At close: 04:00PM EST
20.38 -0.75 (-3.55%)
After hours: 07:58PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 202320.2921.1320.2921.1321.13269,186
Jan 30, 202320.2320.9720.0120.2720.27228,200
Jan 27, 202319.9521.3519.9520.5920.59270,200
Jan 26, 202320.3820.4819.5020.0020.00186,300
Jan 25, 202319.5620.0718.8620.0220.02227,800
Jan 24, 202318.7220.0118.4819.7219.72259,900
Jan 23, 202318.8519.2918.5018.8818.88296,300
Jan 20, 202318.8419.0018.1818.8218.82322,100
Jan 19, 202318.6818.9418.1418.4718.47282,600
Jan 18, 202319.4220.4018.5418.9718.97383,600
Jan 17, 202319.7319.8718.9619.2419.24435,700
Jan 13, 202319.5820.7819.2719.8819.88376,000
Jan 12, 202318.0019.8817.5019.8519.85371,200
Jan 11, 202317.4417.9816.9917.8417.84356,400
Jan 10, 202316.3817.4516.3217.4317.43456,100
Jan 09, 202316.5917.0216.2216.4016.40498,500
Jan 06, 202316.7216.8616.2016.4116.41530,600
Jan 05, 202316.7817.0016.5916.6516.65483,100
Jan 04, 202316.8817.4016.7017.0217.02423,000
Jan 03, 202317.2017.7016.5816.7016.70315,200
Dec 30, 202216.9717.0916.3316.9616.96364,700
Dec 29, 202216.3917.9516.2017.3517.35331,600
Dec 28, 202216.2516.5216.0416.2416.24275,600
Dec 27, 202216.8016.9116.0016.2916.29419,900
Dec 23, 202217.5317.7617.0417.2517.25266,600
Dec 22, 202218.5018.5117.2517.6317.63391,700
Dec 21, 202218.6119.4918.2918.7718.77295,600
Dec 20, 202216.7218.7216.6918.5618.56456,800
Dec 19, 202218.0618.4916.4516.7616.76457,800
Dec 16, 202218.0018.6817.7018.0318.032,007,900
Dec 15, 202218.5118.6117.7918.2418.24617,300
Dec 14, 202218.8719.8118.4918.8518.85724,700
Dec 13, 202218.2319.6518.0718.9818.98900,600
Dec 12, 202216.9217.8016.4817.6917.69754,000
Dec 09, 202217.9418.2216.9216.9216.92429,000
Dec 08, 202218.0018.1517.1218.0418.04401,500
Dec 07, 202217.3318.2516.8217.8317.83335,300
Dec 06, 202217.5217.5717.0217.3317.33359,000
Dec 05, 202219.0419.1317.3817.6717.67605,800
Dec 02, 202218.3619.2017.5919.1019.10356,900
Dec 01, 202218.3318.7317.9918.3918.39591,100
Nov 30, 202217.4018.4917.1118.4418.44646,900
Nov 29, 202216.7817.5016.5417.2717.27336,200
Nov 28, 202216.3116.6616.0016.0916.09296,800
Nov 25, 202216.2916.6016.0616.4816.48108,500
Nov 23, 202216.4916.7816.2116.4316.43277,000
Nov 22, 202216.3616.3615.5516.1916.19277,400
Nov 21, 202216.6516.6515.9616.2616.26433,900
Nov 18, 202217.8617.8616.5016.7816.78522,000
Nov 17, 202217.0318.0616.8417.5817.58567,700
Nov 16, 202217.6517.8117.1517.4617.46586,600
Nov 15, 202218.8919.3017.5718.0018.00901,800
Nov 14, 202218.8919.6018.1918.2318.231,130,800
Nov 11, 202219.1719.5117.7118.5518.55930,600
Nov 10, 202219.8421.3718.4019.4219.421,518,000
Nov 09, 202222.3622.4920.8821.0921.09588,900
Nov 08, 202223.2023.6822.2022.8222.82506,700
Nov 07, 202223.0023.4622.0122.9622.96658,800
Nov 04, 202222.2323.8421.5323.3823.38726,900
Nov 03, 202221.3122.8520.8722.0122.01948,400
Nov 02, 202223.1324.6521.1521.6921.693,557,400
Nov 01, 202217.7818.4417.1818.2818.28577,800
Oct 31, 202217.2117.9516.8317.7017.701,141,800
Oct 28, 202216.0517.5215.9517.3617.36454,800
Oct 27, 202217.4117.9815.9416.2016.20361,100
Oct 26, 202216.6517.9916.4317.0317.03636,500
Oct 25, 202214.9516.9214.9516.6716.67403,800
Oct 24, 202214.7815.0313.8814.8614.86273,900
Oct 21, 202214.1714.7613.8314.7114.71429,600
Oct 20, 202214.7115.4714.0414.1414.14322,500
Oct 19, 202215.6316.0314.3114.6614.66447,000
Oct 18, 202216.6216.8215.6015.9315.93231,300
Oct 17, 202214.7116.2514.6016.0916.09398,000
Oct 14, 202215.8415.9414.2314.3014.30372,500
Oct 13, 202214.8116.0714.3315.6015.60286,500
Oct 12, 202215.7615.9215.0515.4315.43331,000
Oct 11, 202214.6416.1014.0515.6315.63400,400
Oct 10, 202215.4215.4614.6114.6514.65314,000
Oct 07, 202215.6515.7615.1015.3915.39676,900
Oct 06, 202215.8416.6615.5916.0516.05303,100
Oct 05, 202216.3316.5215.4116.1216.12383,200
Oct 04, 202215.2216.8215.2216.7316.73472,600
Oct 03, 202215.0315.4314.4614.9014.90338,300
Sept 30, 202214.0215.5813.9714.8214.82358,600
Sept 29, 202214.7914.8413.7313.9813.98469,000
Sept 28, 202214.4615.2613.8715.0715.07564,400
Sept 27, 202213.5414.3613.5414.1614.16468,300
Sept 26, 202213.4214.5613.0213.0513.05404,000
Sept 23, 202213.7814.1813.1013.6213.62541,000
Sept 22, 202214.2614.3313.6314.0214.02410,400
Sept 21, 202215.1415.3614.3314.4214.42406,000
Sept 20, 202214.9915.5614.6115.0015.00257,600
Sept 19, 202215.2415.4814.2815.3415.34438,300
Sept 16, 202215.8715.8714.6915.5715.57762,100
Sept 15, 202215.7716.6815.5916.3816.38372,900
Sept 14, 202215.8116.2815.1715.8715.87469,100
Sept 13, 202215.6616.2815.2915.6215.62934,700
Sept 12, 202215.4216.4815.3516.4516.45384,400
Sept 09, 202215.1715.7114.8315.4315.43360,100
Sept 08, 202214.4015.3714.3215.1215.12307,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...