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:

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

33.77 +0.91 (+2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 6.490 6.980 6.454 6.830 101,600 +0.34(+5.24%)
Mar 28, 2019 6.370 6.720 6.100 6.490 69,410 +0.11(+1.72%)
Mar 27, 2019 5.530 6.450 5.409 6.380 144,168 +0.95(+17.50%)
Mar 26, 2019 5.150 5.590 5.110 5.430 69,969 +0.28(+5.44%)
Mar 25, 2019 5.130 5.355 4.846 5.150 37,049 -0.01(-0.19%)
Mar 22, 2019 5.360 5.400 5.010 5.160 38,200 -0.33(-6.01%)
Mar 21, 2019 5.420 5.500 5.230 5.490 10,462 +0.04(+0.73%)
Mar 20, 2019 5.400 5.522 5.380 5.450 14,654 +0.08(+1.49%)
Mar 19, 2019 5.300 5.800 5.228 5.370 113,853 +0.07(+1.32%)
Mar 18, 2019 5.000 5.390 4.770 5.300 72,380 +0.30(+6.00%)
Mar 15, 2019 4.800 5.090 4.760 5.000 39,200 +0.03(+0.60%)
Mar 14, 2019 5.100 5.240 4.835 4.970 52,083 -0.06(-1.19%)
Mar 13, 2019 4.760 5.320 4.760 5.030 87,043 +0.33(+7.02%)
Mar 12, 2019 4.400 4.900 4.255 4.700 75,119 +0.28(+6.33%)
Mar 11, 2019 4.770 4.770 4.420 4.420 15,485 -0.24(-5.15%)
Mar 08, 2019 4.630 4.770 4.413 4.660 15,900 +0.03(+0.63%)
Mar 07, 2019 4.654 4.720 4.420 4.631 50,150 -0.10(-2.10%)
Mar 06, 2019 4.830 5.110 4.610 4.730 72,891 -0.34(-6.62%)
Mar 05, 2019 5.100 5.270 5.065 5.065 11,384 -0.02(-0.49%)
Mar 04, 2019 5.450 5.690 5.080 5.090 19,198 -0.46(-8.29%)
Mar 01, 2019 5.040 5.740 4.960 5.550 63,900 +0.51(+10.12%)
Feb 28, 2019 4.990 5.150 4.880 5.040 24,828 +0.08(+1.57%)
Feb 27, 2019 5.030 5.160 4.770 4.962 109,277 -0.03(-0.56%)
Feb 26, 2019 4.830 5.040 4.760 4.990 59,707 +0.09(+1.84%)
Feb 25, 2019 4.940 5.190 4.820 4.900 216,986 +0.03(+0.62%)
Feb 22, 2019 5.030 5.090 4.840 4.870 91,200 -0.18(-3.56%)
Feb 21, 2019 4.860 5.050 4.770 5.050 72,923 +0.08(+1.61%)
Feb 20, 2019 4.810 4.970 4.710 4.970 25,428 +0.13(+2.69%)
Feb 19, 2019 5.040 5.140 4.840 4.840 16,726 -0.11(-2.22%)
Feb 15, 2019 4.970 5.250 4.820 4.950 154,600 -0.00(-0.00%)
Feb 14, 2019 4.900 4.960 4.850 4.950 8,181 -0.04(-0.80%)
Feb 13, 2019 5.030 5.030 4.850 4.990 25,064 -0.01(-0.20%)
Feb 12, 2019 5.050 5.050 4.850 5.000 25,791 +0.00(+0.00%)
Feb 11, 2019 5.350 5.380 4.900 5.000 55,813 -0.25(-4.85%)
Feb 08, 2019 4.980 5.255 4.860 5.255 6,700 +0.26(+5.31%)
Feb 07, 2019 4.990 5.329 4.687 4.990 47,201 +0.05(+1.01%)
Feb 06, 2019 4.880 4.990 4.257 4.940 6,915 -0.05(-1.00%)
Feb 05, 2019 4.950 4.990 4.540 4.990 13,257 +0.04(+0.81%)
Feb 04, 2019 5.010 5.010 4.900 4.950 8,852 -0.05(-1.00%)
Feb 01, 2019 5.000 5.110 4.930 5.000 15,900 +0.00(+0.00%)
Jan 31, 2019 5.000 5.160 4.930 5.000 9,530 +0.00(+0.00%)
Jan 30, 2019 5.240 5.620 4.945 5.000 23,215 -0.18(-3.47%)
Jan 29, 2019 4.960 5.300 4.960 5.180 288,800 +0.18(+3.60%)
Jan 28, 2019 5.050 5.470 4.840 5.000 42,624 -0.06(-1.19%)
Jan 25, 2019 4.980 5.085 4.900 5.060 9,100 +0.14(+2.85%)
Jan 24, 2019 4.930 5.150 4.750 4.920 4,758 -0.06(-1.20%)
Jan 23, 2019 5.000 5.000 4.950 4.980 1,656 +0.04(+0.81%)
Jan 22, 2019 5.050 5.180 4.850 4.940 23,466 -0.08(-1.60%)
Jan 18, 2019 5.140 5.290 5.000 5.020 20,700 -0.13(-2.52%)
Jan 17, 2019 5.000 5.290 5.000 5.150 2,451 +0.05(+0.98%)
Jan 16, 2019 5.230 5.280 4.863 5.100 26,212 +0.00(+0.00%)
Jan 15, 2019 5.010 5.350 5.000 5.100 9,289 +0.10(+2.00%)
Jan 14, 2019 5.000 5.790 4.820 5.000 21,576 +0.00(+0.00%)
Jan 11, 2019 5.330 5.440 5.000 5.000 17,700 -0.31(-5.84%)
Jan 10, 2019 5.420 5.420 5.200 5.310 11,488 -0.10(-1.85%)
Jan 09, 2019 5.450 5.480 5.310 5.410 12,448 +0.00(+0.00%)
Jan 08, 2019 5.380 5.490 5.210 5.410 5,562 +0.13(+2.46%)
Jan 07, 2019 5.180 5.479 5.050 5.280 4,765 +0.16(+3.02%)
Jan 04, 2019 5.030 5.255 5.020 5.125 6,900 +0.28(+5.67%)
Jan 03, 2019 4.680 4.924 4.650 4.850 8,399 +0.16(+3.41%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.