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 )

26.52 -1.39 (-4.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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%)
Jan 02, 2014 129.71 130.55 124.95 125.02 27,524 -0.98(-0.78%)
Dec 31, 2013 122.15 126.00 126.00 126.00 6,785 +4.62(+3.81%)
Dec 30, 2013 123.76 125.19 121.10 121.38 4,618 -1.19(-0.97%)
Dec 27, 2013 122.22 125.65 122.22 122.57 3,159 -0.56(-0.45%)
Dec 26, 2013 126.84 127.68 120.47 123.13 22,148 -3.08(-2.44%)
Dec 24, 2013 126.49 127.75 124.95 126.21 4,741 -2.17(-1.69%)
Dec 23, 2013 129.29 130.13 124.95 128.38 10,922 -1.05(-0.81%)
Dec 20, 2013 127.40 129.43 123.97 129.43 10,691 +2.24(+1.76%)
Dec 19, 2013 127.68 129.50 126.00 127.19 5,718 -1.82(-1.41%)
Dec 18, 2013 133.00 133.00 124.60 129.01 19,393 +3.71(+2.96%)
Dec 17, 2013 127.19 130.97 124.67 125.30 30,910 -0.98(-0.78%)
Dec 16, 2013 137.97 140.00 120.40 126.28 54,014 +6.30(+5.25%)
Dec 13, 2013 119.63 122.43 118.58 119.98 12,367 +0.14(+0.12%)
Dec 12, 2013 126.00 126.70 119.77 119.84 12,846 -5.11(-4.09%)
Dec 11, 2013 126.00 128.59 122.22 124.95 18,639 -0.63(-0.50%)
Dec 10, 2013 120.05 127.75 118.93 125.58 22,605 +7.56(+6.41%)
Dec 09, 2013 116.76 120.68 113.19 118.02 9,959 +2.52(+2.18%)
Dec 06, 2013 115.71 118.30 113.40 115.50 0 +0.49(+0.43%)
Dec 05, 2013 121.59 121.59 114.80 115.01 0 -3.85(-3.24%)
Dec 04, 2013 129.15 129.15 116.90 118.86 0 -0.56(-0.47%)
Dec 03, 2013 120.26 122.01 119.07 119.42 0 +0.07(+0.06%)
Dec 02, 2013 124.32 124.67 117.18 119.35 0 -3.01(-2.46%)
Nov 29, 2013 122.71 123.20 119.70 122.36 0 +2.28(+1.89%)
Nov 27, 2013 120.89 121.66 116.84 120.08 0 +1.71(+1.45%)
Nov 26, 2013 122.50 123.69 118.30 118.37 0 -0.63(-0.53%)
Nov 25, 2013 117.18 122.50 114.80 119.00 0 +6.16(+5.46%)
Nov 22, 2013 115.50 116.62 112.84 112.84 0 +1.61(+1.45%)
Nov 21, 2013 110.04 113.05 108.85 111.23 0 +0.56(+0.51%)
Nov 20, 2013 108.57 111.23 105.35 110.67 0 +2.10(+1.93%)
Nov 19, 2013 114.38 114.38 105.49 108.57 0 -4.13(-3.66%)
Nov 18, 2013 114.24 115.92 110.33 112.70 0 -1.33(-1.17%)
Nov 15, 2013 115.29 118.74 112.28 114.03 0 -1.26(-1.09%)
Nov 14, 2013 114.66 117.18 109.97 115.29 0 +1.54(+1.35%)
Nov 12, 2013 113.89 114.66 108.36 113.75 0 -0.98(-0.85%)
Nov 11, 2013 117.60 117.60 114.17 114.73 0 -0.63(-0.55%)
Nov 08, 2013 114.03 117.25 111.44 115.36 0 +1.26(+1.10%)
Nov 07, 2013 117.25 119.00 113.12 114.10 0 -6.16(-5.12%)
Nov 06, 2013 126.00 126.00 117.60 120.26 0 -3.29(-2.66%)
Nov 05, 2013 121.10 125.16 119.00 123.55 0 +3.15(+2.62%)
Nov 04, 2013 112.42 121.80 112.42 120.40 0 +8.12(+7.23%)
Nov 01, 2013 112.91 115.36 110.25 112.28 0 -2.10(-1.84%)
Oct 31, 2013 117.74 119.00 109.90 114.38 0 -1.75(-1.51%)
Oct 30, 2013 118.93 118.93 115.50 116.13 0 -0.21(-0.18%)
Oct 29, 2013 120.89 122.43 115.50 116.34 0 -3.50(-2.92%)
Oct 28, 2013 122.50 122.99 119.35 119.84 0 +0.77(+0.65%)
Oct 25, 2013 124.25 131.25 118.86 119.07 0 -0.63(-0.53%)
Oct 24, 2013 108.99 123.13 104.37 119.70 0 +9.94(+9.06%)
Oct 23, 2013 114.10 114.10 103.46 109.76 0 -4.27(-3.74%)
Oct 22, 2013 125.65 125.65 109.90 114.03 0 -12.81(-10.10%)
Oct 21, 2013 137.62 137.62 124.25 126.84 0 -8.19(-6.07%)
Oct 18, 2013 134.12 138.95 129.85 135.03 6,861 +0.00(+0.00%)
Oct 17, 2013 135.17 140.48 126.07 135.03 0 +2.24(+1.69%)
Oct 16, 2013 138.25 148.75 118.02 132.79 0 -7.56(-5.39%)
Oct 15, 2013 150.47 150.47 130.62 140.35 0 -9.94(-6.61%)
Oct 14, 2013 155.40 155.40 143.64 150.29 0 -4.83(-3.11%)
Oct 11, 2013 154.77 155.12 141.19 155.12 0 -0.63(-0.40%)
Oct 10, 2013 145.04 166.60 145.04 155.75 0 +10.99(+7.59%)
Oct 09, 2013 161.00 164.50 142.38 144.76 0 -14.63(-9.18%)
Oct 08, 2013 182.14 187.46 137.90 159.39 0 -19.18(-10.74%)
Oct 07, 2013 173.60 188.02 173.60 178.57 0 +5.81(+3.36%)
Oct 04, 2013 163.66 188.72 163.66 172.76 0 +9.94(+6.10%)
Oct 03, 2013 143.08 164.50 140.00 162.82 0 +19.46(+13.57%)
Oct 02, 2013 129.50 145.95 129.40 143.36 0 +16.59(+13.09%)
Oct 01, 2013 127.68 131.18 126.17 126.77 0 -4.20(-3.21%)
Sep 27, 2013 117.25 132.72 116.90 130.97 0 +12.67(+10.71%)
Sep 26, 2013 112.00 120.89 110.72 118.30 0 +7.07(+6.36%)
Sep 25, 2013 105.70 111.86 105.70 111.23 0 +5.67(+5.37%)
Sep 24, 2013 108.50 109.34 105.35 105.56 0 -4.20(-3.83%)
Sep 23, 2013 110.39 110.39 108.57 109.76 0 -1.68(-1.51%)
Sep 20, 2013 110.04 111.93 110.04 111.44 0 +1.68(+1.53%)
Sep 19, 2013 109.77 112.00 109.76 109.76 0 +0.21(+0.19%)
Sep 18, 2013 109.76 111.93 109.55 109.55 0 -0.21(-0.19%)
Sep 17, 2013 115.01 115.01 108.50 109.76 0 -2.31(-2.06%)
Sep 16, 2013 113.05 115.15 112.07 112.07 0 -1.68(-1.48%)
Sep 13, 2013 115.43 116.20 108.71 113.75 0 +0.28(+0.25%)
Sep 12, 2013 113.82 117.24 108.71 113.47 0 +0.14(+0.12%)
Sep 11, 2013 105.84 118.23 104.72 113.33 0 +8.61(+8.22%)
Sep 10, 2013 103.46 108.50 102.20 104.72 8,834 +2.59(+2.54%)
Sep 09, 2013 97.09 102.48 96.95 102.13 5,412 +5.81(+6.03%)
Sep 06, 2013 91.56 97.93 89.74 96.32 0 +2.61(+2.78%)
Sep 05, 2013 89.60 93.80 89.60 93.71 0 +6.42(+7.36%)
Sep 04, 2013 91.00 91.00 86.03 87.29 0 -0.28(-0.32%)
Sep 03, 2013 91.42 91.97 87.50 87.57 0 -2.66(-2.95%)
Aug 30, 2013 93.86 93.86 89.88 90.23 0 -1.54(-1.68%)
Aug 29, 2013 88.48 93.10 88.48 91.77 0 +0.70(+0.77%)
Aug 28, 2013 88.83 91.63 84.28 91.07 0 +0.84(+0.93%)
Aug 27, 2013 92.47 93.10 89.74 90.23 0 -4.20(-4.45%)
Aug 26, 2013 96.57 96.57 92.54 94.43 0 -0.07(-0.07%)
Aug 23, 2013 95.76 96.32 93.38 94.50 0 +1.96(+2.12%)
Aug 22, 2013 95.83 97.30 92.47 92.54 0 -4.13(-4.27%)
Aug 21, 2013 94.08 96.67 92.05 96.67 0 +3.36(+3.60%)
Aug 20, 2013 97.44 97.93 93.31 93.31 0 -3.01(-3.12%)
Aug 19, 2013 93.80 97.29 93.80 96.32 0 -0.07(-0.07%)
Aug 16, 2013 89.32 97.85 80.47 96.39 0 -1.33(-1.36%)
Aug 15, 2013 99.75 99.75 96.25 97.72 1,927 -2.10(-2.10%)
Aug 14, 2013 101.50 101.50 95.13 99.82 0 -0.07(-0.07%)
Aug 13, 2013 102.41 103.11 98.07 99.89 6,334 -1.47(-1.45%)
Aug 12, 2013 100.59 103.53 95.97 101.36 8,562 +0.42(+0.42%)
Aug 09, 2013 100.80 105.35 99.75 100.94 7,547 +0.56(+0.56%)
Aug 08, 2013 93.87 100.45 91.21 100.38 9,118 +9.45(+10.39%)
Aug 07, 2013 88.55 92.33 81.20 90.93 8,448 -1.12(-1.22%)
Aug 06, 2013 107.38 110.81 88.55 92.05 16,565 -10.22(-9.99%)
Aug 05, 2013 102.90 106.19 98.14 102.27 21,032 +4.27(+4.36%)
Aug 02, 2013 84.77 101.15 84.70 98.00 20,219 +14.00(+16.67%)
Aug 01, 2013 77.00 86.66 77.00 84.00 20,401 +11.55(+15.94%)
Jul 31, 2013 71.39 73.50 70.00 72.45 0 +2.17(+3.09%)
Jul 30, 2013 69.79 70.28 69.31 70.28 0 +0.35(+0.50%)
Jul 29, 2013 70.70 71.40 66.99 69.93 0 -1.12(-1.58%)
Jul 26, 2013 70.74 72.10 70.00 71.05 0 -0.35(-0.49%)
Jul 25, 2013 71.40 72.45 71.40 71.40 0 +0.00(+0.00%)
Jul 24, 2013 71.05 73.50 70.91 71.40 0 +1.33(+1.90%)
Jul 23, 2013 71.12 71.47 70.00 70.07 0 +0.00(+0.00%)
Jul 22, 2013 69.44 70.70 69.44 70.07 0 +0.28(+0.40%)
Jul 19, 2013 69.30 70.00 68.25 69.79 0 +0.56(+0.81%)
Jul 18, 2013 70.00 70.07 67.20 69.23 0 +0.21(+0.31%)
Jul 17, 2013 71.61 71.61 68.25 69.02 7,130 -1.05(-1.50%)
Jul 16, 2013 71.54 76.30 70.07 70.07 0 -1.68(-2.34%)
Jul 15, 2013 79.73 80.15 68.39 71.75 0 -3.08(-4.12%)
Jul 12, 2013 66.57 78.96 66.50 74.83 0 +7.63(+11.35%)
Jul 11, 2013 67.66 67.97 62.30 67.20 0 +3.78(+5.96%)
Jul 10, 2013 59.50 66.57 58.45 63.42 0 +5.11(+8.76%)
Jul 09, 2013 57.05 58.33 55.30 58.31 0 +3.01(+5.44%)
Jul 08, 2013 50.12 57.12 49.14 55.30 0 +7.42(+15.50%)
Jul 05, 2013 49.35 49.35 47.81 47.88 0 -0.56(-1.16%)
Jul 03, 2013 50.19 50.26 48.16 48.44 0 -0.21(-0.43%)
Jul 02, 2013 47.60 49.70 47.60 48.65 0 +0.14(+0.29%)
Jul 01, 2013 48.30 48.51 47.81 48.51 0 +0.56(+1.17%)
Jun 28, 2013 47.81 48.93 46.90 47.95 1,300 +0.56(+1.18%)
Jun 26, 2013 47.53 48.37 47.25 47.39 0 +0.07(+0.15%)
Jun 25, 2013 51.55 51.59 46.97 47.32 0 +0.84(+1.81%)
Jun 24, 2013 47.32 50.33 45.50 46.48 0 -1.89(-3.91%)
Jun 21, 2013 49.42 49.42 47.32 48.37 1,043 -1.33(-2.68%)
Jun 20, 2013 48.72 49.84 48.72 49.70 0 +0.14(+0.28%)
Jun 19, 2013 49.07 51.73 48.09 49.56 0 +0.56(+1.14%)
Jun 18, 2013 50.17 50.17 46.90 49.00 0 +0.35(+0.72%)
Jun 17, 2013 49.00 50.12 48.51 48.65 0 -1.05(-2.11%)
Jun 14, 2013 50.54 50.54 48.72 49.70 1,482 +1.19(+2.45%)
Jun 13, 2013 47.74 49.84 47.74 48.51 2,422 +0.56(+1.17%)
Jun 12, 2013 48.23 49.56 47.74 47.95 1,236 -1.05(-2.14%)
Jun 11, 2013 48.30 49.63 48.30 49.00 1,087 -0.21(-0.43%)
Jun 10, 2013 50.40 50.40 49.21 49.21 0 -1.33(-2.63%)
Jun 07, 2013 49.15 50.54 49.15 50.54 0 +1.54(+3.14%)
Jun 06, 2013 48.79 50.05 48.72 49.00 0 -0.91(-1.82%)
Jun 05, 2013 48.86 49.91 46.20 49.91 0 +2.03(+4.24%)
Jun 04, 2013 49.35 49.35 46.69 47.88 0 -0.28(-0.58%)
Jun 03, 2013 49.70 49.98 48.09 48.16 1,754 -2.24(-4.44%)
May 31, 2013 53.97 53.97 48.86 50.40 3,384 +0.21(+0.42%)
May 30, 2013 48.65 50.19 47.74 50.19 0 +2.24(+4.67%)
May 29, 2013 49.63 49.63 47.81 47.95 9,276 -0.84(-1.72%)
May 28, 2013 55.30 55.30 47.67 48.79 9,125 -1.96(-3.86%)
May 24, 2013 50.40 51.80 47.95 50.75 0 +0.28(+0.55%)
May 23, 2013 50.75 52.50 50.12 50.47 0 -2.38(-4.50%)
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.