Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

25.98 -0.34 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 130.76 130.76 122.71 127.05 11,401 -2.66(-2.05%)
Mar 28, 2014 134.68 136.50 127.75 129.71 6,634 -4.90(-3.64%)
Mar 27, 2014 133.00 138.29 127.82 134.61 9,507 +1.33(+1.00%)
Mar 26, 2014 139.51 140.00 133.00 133.28 11,513 -4.69(-3.40%)
Mar 25, 2014 139.16 140.56 134.85 137.97 11,382 +0.35(+0.25%)
Mar 24, 2014 145.53 145.81 133.18 137.62 21,745 -6.58(-4.56%)
Mar 21, 2014 155.82 155.82 143.43 144.20 12,846 -10.64(-6.87%)
Mar 20, 2014 149.17 155.68 147.00 154.84 10,746 +5.67(+3.80%)
Mar 19, 2014 145.95 151.20 143.15 149.17 16,273 +3.64(+2.50%)
Mar 18, 2014 140.77 146.72 137.83 145.53 14,611 +4.83(+3.43%)
Mar 17, 2014 141.47 147.00 136.99 140.70 11,753 -0.77(-0.54%)
Mar 14, 2014 140.07 146.37 136.99 141.47 18,651 -0.07(-0.05%)
Mar 13, 2014 155.68 157.85 140.77 141.54 20,295 -13.79(-8.88%)
Mar 12, 2014 155.75 157.29 150.50 155.33 9,036 +0.35(+0.23%)
Mar 11, 2014 159.60 160.51 154.63 154.98 13,165 -3.36(-2.12%)
Mar 10, 2014 159.46 161.98 153.30 158.34 10,601 +0.70(+0.44%)
Mar 07, 2014 167.65 172.62 151.76 157.64 37,710 -7.63(-4.62%)
Mar 06, 2014 167.23 173.53 157.85 165.27 33,760 +10.92(+7.07%)
Mar 05, 2014 156.17 160.09 148.75 154.35 21,755 -2.52(-1.61%)
Mar 04, 2014 164.08 166.88 154.63 156.87 16,773 -4.13(-2.57%)
Mar 03, 2014 163.38 164.84 157.64 161.00 14,082 -5.67(-3.40%)
Feb 28, 2014 172.62 177.45 163.10 166.67 22,568 -6.93(-3.99%)
Feb 27, 2014 175.63 176.75 168.21 173.60 20,938 -1.54(-0.88%)
Feb 26, 2014 170.45 178.08 167.65 175.14 33,830 +4.62(+2.71%)
Feb 25, 2014 156.24 175.56 153.79 170.52 68,692 +13.37(+8.51%)
Feb 24, 2014 157.92 158.20 153.37 157.15 20,846 +2.80(+1.81%)
Feb 21, 2014 155.26 155.54 149.52 154.35 16,315 +2.94(+1.94%)
Feb 20, 2014 146.30 152.25 143.04 151.41 11,057 +7.00(+4.85%)
Feb 19, 2014 144.34 150.78 141.33 144.41 9,320 +0.56(+0.39%)
Feb 18, 2014 154.14 154.14 143.85 143.85 13,769 -7.91(-5.21%)
Feb 14, 2014 158.83 151.76 151.76 151.76 7,414 -7.77(-4.87%)
Feb 13, 2014 154.49 163.80 154.00 159.53 15,431 +3.92(+2.52%)
Feb 12, 2014 153.44 161.00 149.80 155.61 26,539 +3.43(+2.25%)
Feb 11, 2014 150.15 155.05 147.91 152.18 7,523 +3.78(+2.55%)
Feb 10, 2014 152.25 155.40 145.46 148.40 7,351 +0.07(+0.05%)
Feb 07, 2014 141.96 153.98 138.95 148.33 13,500 +8.68(+6.22%)
Feb 06, 2014 139.51 144.97 138.46 139.65 6,676 -0.42(-0.30%)
Feb 05, 2014 140.00 141.40 136.50 140.07 6,439 -2.59(-1.82%)
Feb 04, 2014 147.56 148.61 136.99 142.66 8,748 -1.82(-1.26%)
Feb 03, 2014 152.53 153.30 144.24 144.48 8,437 -8.82(-5.75%)
Jan 31, 2014 150.64 154.81 149.03 153.30 9,176 +0.07(+0.05%)
Jan 30, 2014 150.36 155.40 146.02 153.23 7,982 +3.99(+2.67%)
Jan 29, 2014 143.29 159.11 143.29 149.24 7,608 +2.87(+1.96%)
Jan 28, 2014 145.53 155.12 137.90 146.37 20,755 +4.13(+2.90%)
Jan 27, 2014 152.81 160.30 134.96 142.24 33,013 -5.60(-3.79%)
Jan 24, 2014 157.01 157.01 143.85 147.84 27,107 -9.31(-5.92%)
Jan 23, 2014 161.00 161.00 154.91 157.15 8,147 -3.85(-2.39%)
Jan 22, 2014 162.26 170.66 158.06 161.00 21,973 -0.70(-0.43%)
Jan 21, 2014 150.50 165.90 150.50 161.70 47,366 +13.30(+8.96%)
Jan 17, 2014 146.02 148.40 148.40 148.40 16,628 +1.40(+0.95%)
Jan 16, 2014 146.06 148.05 143.57 147.00 11,790 +0.70(+0.48%)
Jan 15, 2014 149.52 151.76 144.20 146.30 12,871 -3.22(-2.15%)
Jan 14, 2014 146.02 149.66 142.10 149.52 17,089 +3.64(+2.50%)
Jan 13, 2014 145.53 150.01 139.86 145.88 25,904 +5.04(+3.58%)
Jan 10, 2014 138.32 140.91 135.10 140.84 13,471 +1.50(+1.08%)
Jan 09, 2014 137.41 140.63 137.27 139.34 22,121 +1.22(+0.89%)
Jan 08, 2014 132.30 138.46 132.30 138.11 14,270 +3.78(+2.81%)
Jan 07, 2014 125.44 136.29 122.01 134.33 31,527 +7.98(+6.32%)
Jan 06, 2014 126.00 129.36 119.78 126.35 11,008 -0.49(-0.39%)
Jan 03, 2014 124.95 128.52 123.55 126.84 8,112 +1.82(+1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.