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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	20.29	21.13	20.29	21.13	21.13	269,186
Jan 30, 2023	20.23	20.97	20.01	20.27	20.27	228,200
Jan 27, 2023	19.95	21.35	19.95	20.59	20.59	270,200
Jan 26, 2023	20.38	20.48	19.50	20.00	20.00	186,300
Jan 25, 2023	19.56	20.07	18.86	20.02	20.02	227,800
Jan 24, 2023	18.72	20.01	18.48	19.72	19.72	259,900
Jan 23, 2023	18.85	19.29	18.50	18.88	18.88	296,300
Jan 20, 2023	18.84	19.00	18.18	18.82	18.82	322,100
Jan 19, 2023	18.68	18.94	18.14	18.47	18.47	282,600
Jan 18, 2023	19.42	20.40	18.54	18.97	18.97	383,600
Jan 17, 2023	19.73	19.87	18.96	19.24	19.24	435,700
Jan 13, 2023	19.58	20.78	19.27	19.88	19.88	376,000
Jan 12, 2023	18.00	19.88	17.50	19.85	19.85	371,200
Jan 11, 2023	17.44	17.98	16.99	17.84	17.84	356,400
Jan 10, 2023	16.38	17.45	16.32	17.43	17.43	456,100
Jan 09, 2023	16.59	17.02	16.22	16.40	16.40	498,500
Jan 06, 2023	16.72	16.86	16.20	16.41	16.41	530,600
Jan 05, 2023	16.78	17.00	16.59	16.65	16.65	483,100
Jan 04, 2023	16.88	17.40	16.70	17.02	17.02	423,000
Jan 03, 2023	17.20	17.70	16.58	16.70	16.70	315,200
Dec 30, 2022	16.97	17.09	16.33	16.96	16.96	364,700
Dec 29, 2022	16.39	17.95	16.20	17.35	17.35	331,600
Dec 28, 2022	16.25	16.52	16.04	16.24	16.24	275,600
Dec 27, 2022	16.80	16.91	16.00	16.29	16.29	419,900
Dec 23, 2022	17.53	17.76	17.04	17.25	17.25	266,600
Dec 22, 2022	18.50	18.51	17.25	17.63	17.63	391,700
Dec 21, 2022	18.61	19.49	18.29	18.77	18.77	295,600
Dec 20, 2022	16.72	18.72	16.69	18.56	18.56	456,800
Dec 19, 2022	18.06	18.49	16.45	16.76	16.76	457,800
Dec 16, 2022	18.00	18.68	17.70	18.03	18.03	2,007,900
Dec 15, 2022	18.51	18.61	17.79	18.24	18.24	617,300
Dec 14, 2022	18.87	19.81	18.49	18.85	18.85	724,700
Dec 13, 2022	18.23	19.65	18.07	18.98	18.98	900,600
Dec 12, 2022	16.92	17.80	16.48	17.69	17.69	754,000
Dec 09, 2022	17.94	18.22	16.92	16.92	16.92	429,000
Dec 08, 2022	18.00	18.15	17.12	18.04	18.04	401,500
Dec 07, 2022	17.33	18.25	16.82	17.83	17.83	335,300
Dec 06, 2022	17.52	17.57	17.02	17.33	17.33	359,000
Dec 05, 2022	19.04	19.13	17.38	17.67	17.67	605,800
Dec 02, 2022	18.36	19.20	17.59	19.10	19.10	356,900
Dec 01, 2022	18.33	18.73	17.99	18.39	18.39	591,100
Nov 30, 2022	17.40	18.49	17.11	18.44	18.44	646,900
Nov 29, 2022	16.78	17.50	16.54	17.27	17.27	336,200
Nov 28, 2022	16.31	16.66	16.00	16.09	16.09	296,800
Nov 25, 2022	16.29	16.60	16.06	16.48	16.48	108,500
Nov 23, 2022	16.49	16.78	16.21	16.43	16.43	277,000
Nov 22, 2022	16.36	16.36	15.55	16.19	16.19	277,400
Nov 21, 2022	16.65	16.65	15.96	16.26	16.26	433,900
Nov 18, 2022	17.86	17.86	16.50	16.78	16.78	522,000
Nov 17, 2022	17.03	18.06	16.84	17.58	17.58	567,700
Nov 16, 2022	17.65	17.81	17.15	17.46	17.46	586,600
Nov 15, 2022	18.89	19.30	17.57	18.00	18.00	901,800
Nov 14, 2022	18.89	19.60	18.19	18.23	18.23	1,130,800
Nov 11, 2022	19.17	19.51	17.71	18.55	18.55	930,600
Nov 10, 2022	19.84	21.37	18.40	19.42	19.42	1,518,000
Nov 09, 2022	22.36	22.49	20.88	21.09	21.09	588,900
Nov 08, 2022	23.20	23.68	22.20	22.82	22.82	506,700
Nov 07, 2022	23.00	23.46	22.01	22.96	22.96	658,800
Nov 04, 2022	22.23	23.84	21.53	23.38	23.38	726,900
Nov 03, 2022	21.31	22.85	20.87	22.01	22.01	948,400
Nov 02, 2022	23.13	24.65	21.15	21.69	21.69	3,557,400
Nov 01, 2022	17.78	18.44	17.18	18.28	18.28	577,800
Oct 31, 2022	17.21	17.95	16.83	17.70	17.70	1,141,800
Oct 28, 2022	16.05	17.52	15.95	17.36	17.36	454,800
Oct 27, 2022	17.41	17.98	15.94	16.20	16.20	361,100
Oct 26, 2022	16.65	17.99	16.43	17.03	17.03	636,500
Oct 25, 2022	14.95	16.92	14.95	16.67	16.67	403,800
Oct 24, 2022	14.78	15.03	13.88	14.86	14.86	273,900
Oct 21, 2022	14.17	14.76	13.83	14.71	14.71	429,600
Oct 20, 2022	14.71	15.47	14.04	14.14	14.14	322,500
Oct 19, 2022	15.63	16.03	14.31	14.66	14.66	447,000
Oct 18, 2022	16.62	16.82	15.60	15.93	15.93	231,300
Oct 17, 2022	14.71	16.25	14.60	16.09	16.09	398,000
Oct 14, 2022	15.84	15.94	14.23	14.30	14.30	372,500
Oct 13, 2022	14.81	16.07	14.33	15.60	15.60	286,500
Oct 12, 2022	15.76	15.92	15.05	15.43	15.43	331,000
Oct 11, 2022	14.64	16.10	14.05	15.63	15.63	400,400
Oct 10, 2022	15.42	15.46	14.61	14.65	14.65	314,000
Oct 07, 2022	15.65	15.76	15.10	15.39	15.39	676,900
Oct 06, 2022	15.84	16.66	15.59	16.05	16.05	303,100
Oct 05, 2022	16.33	16.52	15.41	16.12	16.12	383,200
Oct 04, 2022	15.22	16.82	15.22	16.73	16.73	472,600
Oct 03, 2022	15.03	15.43	14.46	14.90	14.90	338,300
Sept 30, 2022	14.02	15.58	13.97	14.82	14.82	358,600
Sept 29, 2022	14.79	14.84	13.73	13.98	13.98	469,000
Sept 28, 2022	14.46	15.26	13.87	15.07	15.07	564,400
Sept 27, 2022	13.54	14.36	13.54	14.16	14.16	468,300
Sept 26, 2022	13.42	14.56	13.02	13.05	13.05	404,000
Sept 23, 2022	13.78	14.18	13.10	13.62	13.62	541,000
Sept 22, 2022	14.26	14.33	13.63	14.02	14.02	410,400
Sept 21, 2022	15.14	15.36	14.33	14.42	14.42	406,000
Sept 20, 2022	14.99	15.56	14.61	15.00	15.00	257,600
Sept 19, 2022	15.24	15.48	14.28	15.34	15.34	438,300
Sept 16, 2022	15.87	15.87	14.69	15.57	15.57	762,100
Sept 15, 2022	15.77	16.68	15.59	16.38	16.38	372,900
Sept 14, 2022	15.81	16.28	15.17	15.87	15.87	469,100
Sept 13, 2022	15.66	16.28	15.29	15.62	15.62	934,700
Sept 12, 2022	15.42	16.48	15.35	16.45	16.45	384,400
Sept 09, 2022	15.17	15.71	14.83	15.43	15.43	360,100
Sept 08, 2022	14.40	15.37	14.32	15.12	15.12	307,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,767.38+195.27(+0.95%)

S&P 5004,076.60+58.83(+1.46%)

DOW34,086.04+368.95(+1.09%)

CAD/USD0.7515-0.0003(-0.0398%)

CRUDE OIL79.28+0.41(+0.52%)

BTC-CAD30,795.12+239.06(+0.78%)

Arcturus Therapeutics Holdings Inc. (ARCT)

S&P/TSX
20,767.38
+195.27(+0.95%)

S&P 500
4,076.60
+58.83(+1.46%)

DOW
34,086.04
+368.95(+1.09%)

CAD/USD
0.7515
-0.0003(-0.0398%)

CRUDE OIL
79.28
+0.41(+0.52%)

BTC-CAD
30,795.12
+239.06(+0.78%)