STOCKS SLIDE 4% AS RETAILER EARNINGS, FED WEIGH

Walmart, Target results show inflation 'is not going to abate anytime soon': Analyst

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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 18, 2022	17.33	17.95	16.09	16.57	16.57	538,205
May 17, 2022	17.53	18.29	16.60	18.29	18.29	645,800
May 16, 2022	16.86	17.94	16.31	16.84	16.84	489,800
May 13, 2022	15.50	17.31	15.09	16.98	16.98	868,200
May 12, 2022	12.58	14.78	12.12	14.71	14.71	1,041,100
May 11, 2022	16.34	16.87	12.87	13.04	13.04	1,257,400
May 10, 2022	16.60	17.81	15.71	16.58	16.58	962,200
May 09, 2022	18.18	18.61	16.35	16.61	16.61	772,000
May 06, 2022	19.93	19.93	18.25	18.72	18.72	588,900
May 05, 2022	22.07	22.32	19.56	20.20	20.20	607,900
May 04, 2022	21.53	22.78	19.90	22.59	22.59	450,500
May 03, 2022	20.96	22.04	20.72	21.51	21.51	298,100
May 02, 2022	19.40	21.22	19.14	21.19	21.19	523,900
Apr 29, 2022	20.07	21.35	19.30	19.38	19.38	508,300
Apr 28, 2022	19.53	20.19	18.01	20.04	20.04	553,200
Apr 27, 2022	19.74	20.04	18.77	19.02	19.02	564,100
Apr 26, 2022	21.82	22.28	19.44	19.49	19.49	487,600
Apr 25, 2022	21.00	22.10	20.78	22.09	22.09	705,100
Apr 22, 2022	22.31	22.83	20.96	21.26	21.26	525,100
Apr 21, 2022	22.98	23.39	21.97	22.59	22.59	1,045,400
Apr 20, 2022	20.15	25.80	18.32	24.47	24.47	6,150,200
Apr 19, 2022	25.22	26.19	24.14	25.26	25.26	340,800
Apr 18, 2022	26.44	26.50	24.60	25.24	25.24	352,800
Apr 14, 2022	29.26	29.26	26.45	26.51	26.51	366,700
Apr 13, 2022	26.89	29.92	26.89	29.67	29.67	408,100
Apr 12, 2022	26.43	27.98	26.18	26.82	26.82	318,600
Apr 11, 2022	26.26	27.13	25.86	25.92	25.92	415,800
Apr 08, 2022	27.37	27.91	26.71	26.97	26.97	317,600
Apr 07, 2022	29.58	30.36	27.08	27.47	27.47	407,400
Apr 06, 2022	28.78	30.23	27.75	29.91	29.91	578,700
Apr 05, 2022	30.85	31.41	28.77	29.24	29.24	468,500
Apr 04, 2022	29.21	31.18	28.83	31.17	31.17	491,400
Apr 01, 2022	27.16	29.45	27.16	28.91	28.91	417,600
Mar 31, 2022	27.76	28.57	26.77	26.96	26.96	379,000
Mar 30, 2022	28.90	29.48	27.42	27.54	27.54	310,600
Mar 29, 2022	27.54	29.40	27.40	29.05	29.05	566,000
Mar 28, 2022	27.20	28.22	26.58	27.11	27.11	346,100
Mar 25, 2022	28.08	28.08	26.91	27.18	27.18	315,700
Mar 24, 2022	27.98	28.73	27.06	28.08	28.08	405,200
Mar 23, 2022	27.34	28.50	26.90	27.38	27.38	414,300
Mar 22, 2022	24.38	27.92	24.12	27.88	27.88	654,400
Mar 21, 2022	25.59	25.98	24.07	24.47	24.47	579,000
Mar 18, 2022	23.58	26.41	23.54	25.57	25.57	2,656,400
Mar 17, 2022	20.68	23.88	20.37	23.86	23.86	647,300
Mar 16, 2022	19.12	20.92	18.77	20.89	20.89	731,100
Mar 15, 2022	17.80	18.81	17.55	18.56	18.56	415,500
Mar 14, 2022	18.35	19.74	17.43	17.64	17.64	614,400
Mar 11, 2022	19.76	19.95	18.40	18.40	18.40	376,300
Mar 10, 2022	19.25	19.80	18.83	19.55	19.55	354,600
Mar 09, 2022	17.97	20.00	17.67	19.90	19.90	599,400
Mar 08, 2022	17.82	18.77	16.93	18.12	18.12	454,400
Mar 07, 2022	18.84	19.56	17.88	17.88	17.88	477,000
Mar 04, 2022	19.81	21.04	18.55	18.85	18.85	487,100
Mar 03, 2022	22.31	22.34	19.80	20.35	20.35	533,300
Mar 02, 2022	22.29	22.64	21.65	22.01	22.01	358,100
Mar 01, 2022	23.00	23.52	21.54	22.08	22.08	636,000
Feb 28, 2022	23.42	24.16	22.76	23.97	23.97	482,200
Feb 25, 2022	23.34	23.74	22.13	23.64	23.64	299,800
Feb 24, 2022	20.46	23.41	19.68	23.20	23.20	646,100
Feb 23, 2022	22.77	22.77	21.46	21.49	21.49	352,800
Feb 22, 2022	21.98	23.37	21.54	22.48	22.48	482,100
Feb 18, 2022	22.84	22.90	21.91	22.53	22.53	447,100
Feb 17, 2022	24.09	24.10	22.49	22.69	22.69	357,600
Feb 16, 2022	24.21	24.69	23.59	24.47	24.47	303,500
Feb 15, 2022	23.79	24.96	23.55	24.85	24.85	352,300
Feb 14, 2022	24.70	24.78	23.07	23.25	23.25	404,700
Feb 11, 2022	25.35	26.50	24.67	24.99	24.99	329,200
Feb 10, 2022	26.12	28.10	24.73	25.30	25.30	574,300
Feb 09, 2022	25.65	27.41	25.65	27.31	27.31	383,400
Feb 08, 2022	24.68	25.33	23.54	25.08	25.08	396,700
Feb 07, 2022	24.26	25.83	24.17	24.86	24.86	382,900
Feb 04, 2022	23.43	24.64	22.72	24.27	24.27	447,300
Feb 03, 2022	24.20	25.04	23.38	23.45	23.45	452,600
Feb 02, 2022	26.43	26.60	24.42	24.79	24.79	480,900
Feb 01, 2022	26.64	27.30	25.19	26.56	26.56	573,800
Jan 31, 2022	23.47	26.14	23.02	26.13	26.13	725,700
Jan 28, 2022	22.07	22.32	20.54	22.30	22.30	543,500
Jan 27, 2022	24.26	24.26	21.10	21.48	21.48	522,900
Jan 26, 2022	25.23	26.72	23.30	23.48	23.48	660,400
Jan 25, 2022	24.96	25.99	24.00	25.32	25.32	746,800
Jan 24, 2022	24.39	25.15	21.02	24.90	24.90	1,086,900
Jan 21, 2022	24.99	26.25	24.57	24.59	24.59	567,900
Jan 20, 2022	27.47	28.23	25.23	25.31	25.31	642,900
Jan 19, 2022	27.26	28.88	26.24	26.66	26.66	704,900
Jan 18, 2022	32.33	32.33	27.04	27.21	27.21	843,700
Jan 14, 2022	31.00	33.82	30.51	33.48	33.48	475,200
Jan 13, 2022	32.21	32.48	30.96	31.21	31.21	398,700
Jan 12, 2022	33.39	33.79	32.02	32.07	32.07	345,100
Jan 11, 2022	33.89	34.51	33.00	33.51	33.51	229,100
Jan 10, 2022	33.71	34.39	32.45	34.21	34.21	530,200
Jan 07, 2022	35.09	36.32	33.91	34.15	34.15	285,700
Jan 06, 2022	34.78	35.43	32.62	34.86	34.86	428,100
Jan 05, 2022	38.50	39.01	34.56	34.78	34.78	494,500
Jan 04, 2022	39.39	40.00	38.07	38.46	38.46	394,700
Jan 03, 2022	37.09	39.57	36.49	39.57	39.57	348,900
Dec 31, 2021	38.87	39.82	36.75	37.01	37.01	405,000
Dec 30, 2021	38.54	40.50	38.38	38.88	38.88	331,600
Dec 29, 2021	38.90	39.47	38.02	38.82	38.82	373,500
Dec 28, 2021	39.76	41.06	39.00	39.10	39.10	443,500
Dec 27, 2021	39.66	40.50	38.66	40.08	40.08	495,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,101.38-389.63(-1.90%)

S&P 5003,923.68-165.17(-4.04%)

DOW31,490.07-1,164.52(-3.57%)

CAD/USD0.7771+0.0012(+0.1508%)

CRUDE OIL108.46-1.13(-1.03%)

BTC-CAD37,181.91-2,369.86(-5.99%)

STOCKS SLIDE 4% AS RETAILER EARNINGS, FED WEIGH

Arcturus Therapeutics Holdings Inc. (ARCT)

S&P/TSX
20,101.38
-389.63(-1.90%)

S&P 500
3,923.68
-165.17(-4.04%)

DOW
31,490.07
-1,164.52(-3.57%)

CAD/USD
0.7771
+0.0012(+0.1508%)

CRUDE OIL
108.46
-1.13(-1.03%)

BTC-CAD
37,181.91
-2,369.86(-5.99%)