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 )

23.16 -0.60 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 24.10 24.69 22.61 23.16 618,323 -0.60(-2.53%)
Jul 11, 2024 22.37 24.34 22.20 23.76 536,100 +2.03(+9.34%)
Jul 10, 2024 22.55 22.68 21.53 21.73 476,664 -0.75(-3.34%)
Jul 09, 2024 21.63 22.75 21.09 22.48 897,442 +0.91(+4.22%)
Jul 08, 2024 21.49 22.29 21.24 21.57 769,754 +0.12(+0.56%)
Jul 05, 2024 21.87 22.18 20.85 21.45 433,508 -0.48(-2.19%)
Jul 03, 2024 21.57 22.22 21.06 21.93 495,699 +0.45(+2.09%)
Jul 02, 2024 23.84 24.24 20.52 21.48 1,331,284 -2.18(-9.21%)
Jul 01, 2024 23.88 24.70 23.26 23.66 455,742 -0.69(-2.83%)
Jun 28, 2024 24.75 24.75 23.57 24.35 1,179,762 -0.10(-0.41%)
Jun 27, 2024 24.60 24.73 24.03 24.45 379,548 -0.03(-0.12%)
Jun 26, 2024 26.09 26.56 24.45 24.48 366,065 -1.79(-6.81%)
Jun 25, 2024 27.23 27.54 25.98 26.27 970,140 -1.06(-3.88%)
Jun 24, 2024 27.73 28.05 26.71 27.33 441,448 -0.12(-0.44%)
Jun 21, 2024 26.81 27.75 26.12 27.45 1,409,458 +0.86(+3.23%)
Jun 20, 2024 25.81 26.65 25.20 26.59 1,819,561 +0.63(+2.43%)
Jun 18, 2024 28.14 28.16 25.93 25.96 762,513 -2.17(-7.71%)
Jun 17, 2024 30.04 30.39 27.62 28.13 828,085 -2.87(-9.26%)
Jun 14, 2024 31.15 31.59 30.00 31.00 360,785 -0.60(-1.90%)
Jun 13, 2024 30.88 33.65 30.62 31.60 605,831 +0.54(+1.74%)
Jun 12, 2024 33.40 34.17 30.89 31.06 589,384 -1.30(-4.02%)
Jun 11, 2024 31.95 32.84 30.76 32.36 559,394 +0.47(+1.47%)
Jun 10, 2024 31.53 32.67 30.67 31.89 890,063 +0.07(+0.22%)
Jun 07, 2024 41.98 42.42 29.73 31.82 2,306,862 -10.78(-25.31%)
Jun 06, 2024 44.16 44.22 42.37 42.60 402,906 -1.79(-4.03%)
Jun 05, 2024 41.44 45.00 40.69 44.39 599,337 +2.97(+7.17%)
Jun 04, 2024 40.68 42.00 39.99 41.42 473,313 +0.76(+1.87%)
Jun 03, 2024 39.72 41.48 38.78 40.66 726,965 +1.85(+4.77%)
May 31, 2024 38.52 39.82 38.05 38.81 480,632 +0.33(+0.86%)
May 30, 2024 36.99 38.51 36.02 38.48 520,234 +1.76(+4.79%)
May 29, 2024 37.37 38.39 36.69 36.72 662,253 -1.69(-4.40%)
May 28, 2024 34.96 38.69 34.90 38.41 1,072,330 +8.00(+26.31%)
May 24, 2024 31.38 31.64 30.27 30.41 190,028 -0.80(-2.56%)
May 23, 2024 32.48 32.55 30.60 31.21 600,634 -1.17(-3.61%)
May 22, 2024 29.70 32.54 29.22 32.38 659,553 +2.53(+8.48%)
May 21, 2024 30.36 30.59 29.56 29.85 244,549 -0.65(-2.13%)
May 20, 2024 29.83 30.83 29.74 30.50 311,913 +0.72(+2.42%)
May 17, 2024 30.50 30.59 29.58 29.78 354,617 -0.72(-2.36%)
May 16, 2024 29.27 30.99 28.86 30.50 347,672 +1.48(+5.12%)
May 15, 2024 30.11 30.65 28.87 29.02 293,131 -0.72(-2.44%)
May 14, 2024 29.25 30.42 28.54 29.74 836,201 +1.02(+3.55%)
May 13, 2024 27.80 28.89 27.76 28.72 277,394 +1.46(+5.36%)
May 10, 2024 26.90 27.79 26.32 27.26 530,924 +0.47(+1.75%)
May 09, 2024 29.08 29.08 26.28 26.79 548,719 -0.42(-1.54%)
May 08, 2024 27.11 27.46 26.67 27.21 317,953 -0.35(-1.27%)
May 07, 2024 27.34 27.85 27.05 27.56 474,271 +0.24(+0.88%)
May 06, 2024 27.06 27.90 26.71 27.32 274,832 +0.05(+0.18%)
May 03, 2024 27.64 28.35 26.77 27.27 671,649 +0.75(+2.83%)
May 02, 2024 28.00 28.14 26.00 26.52 692,610 -1.39(-4.98%)
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.