Canada Markets closed

Arcturus Therapeutics Holdings Inc. (ARCT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
16.57-1.72 (-9.40%)
At close: 04:00PM EDT
16.51 -0.06 (-0.36%)
After hours: 06:16PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 202217.3317.9516.0916.5716.57538,205
May 17, 202217.5318.2916.6018.2918.29645,800
May 16, 202216.8617.9416.3116.8416.84489,800
May 13, 202215.5017.3115.0916.9816.98868,200
May 12, 202212.5814.7812.1214.7114.711,041,100
May 11, 202216.3416.8712.8713.0413.041,257,400
May 10, 202216.6017.8115.7116.5816.58962,200
May 09, 202218.1818.6116.3516.6116.61772,000
May 06, 202219.9319.9318.2518.7218.72588,900
May 05, 202222.0722.3219.5620.2020.20607,900
May 04, 202221.5322.7819.9022.5922.59450,500
May 03, 202220.9622.0420.7221.5121.51298,100
May 02, 202219.4021.2219.1421.1921.19523,900
Apr 29, 202220.0721.3519.3019.3819.38508,300
Apr 28, 202219.5320.1918.0120.0420.04553,200
Apr 27, 202219.7420.0418.7719.0219.02564,100
Apr 26, 202221.8222.2819.4419.4919.49487,600
Apr 25, 202221.0022.1020.7822.0922.09705,100
Apr 22, 202222.3122.8320.9621.2621.26525,100
Apr 21, 202222.9823.3921.9722.5922.591,045,400
Apr 20, 202220.1525.8018.3224.4724.476,150,200
Apr 19, 202225.2226.1924.1425.2625.26340,800
Apr 18, 202226.4426.5024.6025.2425.24352,800
Apr 14, 202229.2629.2626.4526.5126.51366,700
Apr 13, 202226.8929.9226.8929.6729.67408,100
Apr 12, 202226.4327.9826.1826.8226.82318,600
Apr 11, 202226.2627.1325.8625.9225.92415,800
Apr 08, 202227.3727.9126.7126.9726.97317,600
Apr 07, 202229.5830.3627.0827.4727.47407,400
Apr 06, 202228.7830.2327.7529.9129.91578,700
Apr 05, 202230.8531.4128.7729.2429.24468,500
Apr 04, 202229.2131.1828.8331.1731.17491,400
Apr 01, 202227.1629.4527.1628.9128.91417,600
Mar 31, 202227.7628.5726.7726.9626.96379,000
Mar 30, 202228.9029.4827.4227.5427.54310,600
Mar 29, 202227.5429.4027.4029.0529.05566,000
Mar 28, 202227.2028.2226.5827.1127.11346,100
Mar 25, 202228.0828.0826.9127.1827.18315,700
Mar 24, 202227.9828.7327.0628.0828.08405,200
Mar 23, 202227.3428.5026.9027.3827.38414,300
Mar 22, 202224.3827.9224.1227.8827.88654,400
Mar 21, 202225.5925.9824.0724.4724.47579,000
Mar 18, 202223.5826.4123.5425.5725.572,656,400
Mar 17, 202220.6823.8820.3723.8623.86647,300
Mar 16, 202219.1220.9218.7720.8920.89731,100
Mar 15, 202217.8018.8117.5518.5618.56415,500
Mar 14, 202218.3519.7417.4317.6417.64614,400
Mar 11, 202219.7619.9518.4018.4018.40376,300
Mar 10, 202219.2519.8018.8319.5519.55354,600
Mar 09, 202217.9720.0017.6719.9019.90599,400
Mar 08, 202217.8218.7716.9318.1218.12454,400
Mar 07, 202218.8419.5617.8817.8817.88477,000
Mar 04, 202219.8121.0418.5518.8518.85487,100
Mar 03, 202222.3122.3419.8020.3520.35533,300
Mar 02, 202222.2922.6421.6522.0122.01358,100
Mar 01, 202223.0023.5221.5422.0822.08636,000
Feb 28, 202223.4224.1622.7623.9723.97482,200
Feb 25, 202223.3423.7422.1323.6423.64299,800
Feb 24, 202220.4623.4119.6823.2023.20646,100
Feb 23, 202222.7722.7721.4621.4921.49352,800
Feb 22, 202221.9823.3721.5422.4822.48482,100
Feb 18, 202222.8422.9021.9122.5322.53447,100
Feb 17, 202224.0924.1022.4922.6922.69357,600
Feb 16, 202224.2124.6923.5924.4724.47303,500
Feb 15, 202223.7924.9623.5524.8524.85352,300
Feb 14, 202224.7024.7823.0723.2523.25404,700
Feb 11, 202225.3526.5024.6724.9924.99329,200
Feb 10, 202226.1228.1024.7325.3025.30574,300
Feb 09, 202225.6527.4125.6527.3127.31383,400
Feb 08, 202224.6825.3323.5425.0825.08396,700
Feb 07, 202224.2625.8324.1724.8624.86382,900
Feb 04, 202223.4324.6422.7224.2724.27447,300
Feb 03, 202224.2025.0423.3823.4523.45452,600
Feb 02, 202226.4326.6024.4224.7924.79480,900
Feb 01, 202226.6427.3025.1926.5626.56573,800
Jan 31, 202223.4726.1423.0226.1326.13725,700
Jan 28, 202222.0722.3220.5422.3022.30543,500
Jan 27, 202224.2624.2621.1021.4821.48522,900
Jan 26, 202225.2326.7223.3023.4823.48660,400
Jan 25, 202224.9625.9924.0025.3225.32746,800
Jan 24, 202224.3925.1521.0224.9024.901,086,900
Jan 21, 202224.9926.2524.5724.5924.59567,900
Jan 20, 202227.4728.2325.2325.3125.31642,900
Jan 19, 202227.2628.8826.2426.6626.66704,900
Jan 18, 202232.3332.3327.0427.2127.21843,700
Jan 14, 202231.0033.8230.5133.4833.48475,200
Jan 13, 202232.2132.4830.9631.2131.21398,700
Jan 12, 202233.3933.7932.0232.0732.07345,100
Jan 11, 202233.8934.5133.0033.5133.51229,100
Jan 10, 202233.7134.3932.4534.2134.21530,200
Jan 07, 202235.0936.3233.9134.1534.15285,700
Jan 06, 202234.7835.4332.6234.8634.86428,100
Jan 05, 202238.5039.0134.5634.7834.78494,500
Jan 04, 202239.3940.0038.0738.4638.46394,700
Jan 03, 202237.0939.5736.4939.5739.57348,900
Dec 31, 202138.8739.8236.7537.0137.01405,000
Dec 30, 202138.5440.5038.3838.8838.88331,600
Dec 29, 202138.9039.4738.0238.8238.82373,500
Dec 28, 202139.7641.0639.0039.1039.10443,500
Dec 27, 202139.6640.5038.6640.0840.08495,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...