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 )

14.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2023 15.33 15.41 14.65 14.72 281,370 -0.68(-4.42%)
Mar 21, 2023 15.51 15.85 15.26 15.40 201,366 +0.05(+0.33%)
Mar 20, 2023 15.35 15.59 14.87 15.35 219,776 -0.04(-0.26%)
Mar 17, 2023 15.74 15.74 15.02 15.39 662,092 -0.49(-3.09%)
Mar 16, 2023 15.81 16.20 15.39 15.88 186,906 -0.06(-0.38%)
Mar 15, 2023 15.37 16.05 15.37 15.94 195,472 +0.14(+0.89%)
Mar 14, 2023 15.84 16.12 15.38 15.80 286,439 +0.29(+1.87%)
Mar 13, 2023 14.50 15.85 14.50 15.51 340,120 +0.77(+5.22%)
Mar 10, 2023 15.10 15.23 14.21 14.74 567,212 -0.39(-2.58%)
Mar 09, 2023 16.33 16.44 14.84 15.13 411,786 -1.20(-7.35%)
Mar 08, 2023 16.06 16.49 15.78 16.33 331,255 +0.32(+2.00%)
Mar 07, 2023 15.74 16.17 15.47 16.01 202,713 +0.17(+1.07%)
Mar 06, 2023 16.51 16.54 15.60 15.84 239,492 -0.64(-3.88%)
Mar 03, 2023 15.93 16.62 15.47 16.48 184,658 +0.57(+3.58%)
Mar 02, 2023 16.08 16.11 15.35 15.91 319,250 -0.39(-2.39%)
Mar 01, 2023 16.12 16.63 15.54 16.30 346,599 +0.05(+0.31%)
Feb 28, 2023 15.82 16.34 15.76 16.25 456,192 +0.16(+0.99%)
Feb 27, 2023 16.17 16.40 15.85 16.09 387,188 -0.08(-0.49%)
Feb 24, 2023 17.07 17.12 16.00 16.17 508,379 -1.17(-6.75%)
Feb 23, 2023 17.75 17.75 16.97 17.34 220,575 -0.24(-1.37%)
Feb 22, 2023 17.50 17.96 17.39 17.58 310,573 +0.11(+0.63%)
Feb 21, 2023 18.03 18.30 17.40 17.47 403,046 -1.00(-5.41%)
Feb 17, 2023 17.92 18.55 17.64 18.47 288,107 +0.50(+2.78%)
Feb 16, 2023 18.23 18.46 17.80 17.97 216,116 -0.56(-3.02%)
Feb 15, 2023 18.52 18.70 18.21 18.53 224,438 -0.14(-0.75%)
Feb 14, 2023 18.81 19.29 17.97 18.67 353,817 -0.30(-1.58%)
Feb 13, 2023 19.30 19.31 18.34 18.97 286,306 -0.17(-0.89%)
Feb 10, 2023 18.67 19.26 18.51 19.14 336,703 +0.18(+0.95%)
Feb 09, 2023 19.79 19.93 18.77 18.96 307,583 -0.63(-3.22%)
Feb 08, 2023 20.84 21.08 19.22 19.59 381,453 -1.46(-6.94%)
Feb 07, 2023 21.09 21.40 20.27 21.05 414,466 -0.19(-0.89%)
Feb 06, 2023 21.75 22.80 21.21 21.24 426,348 -0.73(-3.32%)
Feb 03, 2023 22.35 23.17 21.94 21.97 367,286 -0.94(-4.10%)
Feb 02, 2023 22.70 23.02 21.93 22.91 436,504 +0.87(+3.95%)
Feb 01, 2023 21.15 22.29 20.84 22.04 401,708 +0.91(+4.31%)
Jan 31, 2023 20.29 21.13 20.29 21.13 269,199 +0.86(+4.24%)
Jan 30, 2023 20.23 20.97 20.01 20.27 228,217 -0.32(-1.55%)
Jan 27, 2023 19.95 21.35 19.95 20.59 270,220 +0.59(+2.95%)
Jan 26, 2023 20.38 20.48 19.50 20.00 186,308 -0.02(-0.10%)
Jan 25, 2023 19.56 20.07 18.86 20.02 227,836 +0.30(+1.52%)
Jan 24, 2023 18.72 20.01 18.48 19.72 259,942 +0.84(+4.45%)
Jan 23, 2023 18.85 19.29 18.50 18.88 296,257 +0.06(+0.32%)
Jan 20, 2023 18.84 19.00 18.18 18.82 322,118 +0.35(+1.89%)
Jan 19, 2023 18.68 18.94 18.14 18.47 282,582 -0.50(-2.64%)
Jan 18, 2023 19.42 20.40 18.54 18.97 383,576 -0.27(-1.40%)
Jan 17, 2023 19.73 19.87 18.96 19.24 435,712 -0.64(-3.22%)
Jan 13, 2023 19.58 20.78 19.27 19.88 376,042 +0.03(+0.15%)
Jan 12, 2023 18.00 19.88 17.50 19.85 371,153 +2.01(+11.27%)
Jan 11, 2023 17.44 17.98 16.99 17.84 356,371 +0.41(+2.35%)
Jan 10, 2023 16.38 17.45 16.32 17.43 456,122 +1.03(+6.28%)
Jan 09, 2023 16.59 17.02 16.22 16.40 498,504 -0.01(-0.06%)
Jan 06, 2023 16.72 16.86 16.20 16.41 530,639 -0.24(-1.44%)
Jan 05, 2023 16.78 17.00 16.59 16.65 483,131 -0.37(-2.17%)
Jan 04, 2023 16.88 17.40 16.70 17.02 422,993 +0.32(+1.92%)
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.