Arcturus Therapeutics Holdings Inc (ARCT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.38 | -19.7576202718 | 27.23 | 27.54 | 20.5201 | 670245 | 24.83751358 | CS |
| 4 | -18.83 | -46.2881022616 | 40.68 | 45 | 20.5201 | 808913 | 29.69476549 | CS |
| 12 | -8.98 | -29.1274732404 | 30.83 | 45 | 20.5201 | 607178 | 30.07639335 | CS |
| 26 | -9.73 | -30.8106396453 | 31.58 | 45 | 20.5201 | 517871 | 32.51819595 | CS |
| 52 | -6.76 | -23.6281020622 | 28.61 | 45 | 17.52 | 472004 | 30.22867197 | CS |
| 156 | -14.82 | -40.414507772 | 36.67 | 64.9735 | 11.7 | 542690 | 28.9993765 | CS |
| 260 | 12.3 | 128.795811518 | 9.55 | 129.71 | 8.49 | 581798 | 39.26215614 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 21.48 | -2.18 | -9.21 | 23.84 | 24.24 | 20.5201 | 1331178 |
| 1719873300 | 23.66 | -0.79 | -3.23 | 23.88 | 24.7 | 23.26 | 455714 |
| 1719614100 | 24.45 | 0 | 0.00 | 24.45 | 24.45 | 24.45 | 0 |
| 1719527700 | 24.45 | -0.03 | -0.12 | 24.6 | 24.73 | 24.03 | 379548 |
| 1719441300 | 24.48 | -1.79 | -6.81 | 26.09 | 26.56 | 24.45 | 366063 |
| 1719354900 | 26.27 | -1.06 | -3.88 | 27.23 | 27.54 | 25.984 | 970139 |
| 1719268500 | 27.33 | -0.12 | -0.44 | 27.73 | 28.05 | 26.71 | 441448 |
| 1719009300 | 27.45 | 0.86 | 3.23 | 26.81 | 27.75 | 26.12 | 1409441 |
| 1718922900 | 26.59 | 0.63 | 2.43 | 25.81 | 26.65 | 25.2 | 1819561 |
| 1718750100 | 25.96 | -2.17 | -7.71 | 28.14 | 28.165 | 25.93 | 762504 |
| 1718663700 | 28.13 | -2.87 | -9.26 | 30.04 | 30.385 | 27.62 | 827585 |
| 1718404500 | 31 | -0.6 | -1.90 | 31.15 | 31.59 | 30 | 360635 |
| 1718318100 | 31.6 | 0.54 | 1.74 | 30.88 | 33.65 | 30.62 | 605748 |
| 1718231700 | 31.06 | -1.3 | -4.02 | 33.4 | 34.17 | 30.89 | 589384 |
| 1718145300 | 32.36 | 0.47 | 1.47 | 31.95 | 32.84 | 30.7617 | 559394 |
| 1718058900 | 31.89 | 0.07 | 0.22 | 31.53 | 32.67 | 30.67 | 890063 |
| 1717799700 | 31.82 | -10.78 | -25.31 | 41.98 | 42.42 | 29.73 | 2305942 |
| 1717713300 | 42.6 | -1.79 | -4.03 | 44.16 | 44.22 | 42.37 | 402906 |
| 1717626900 | 44.39 | 2.97 | 7.17 | 41.44 | 45 | 40.6948 | 599337 |
| 1717540500 | 41.42 | 0.76 | 1.87 | 40.68 | 42 | 39.99 | 473313 |
| 1717454100 | 40.66 | 1.85 | 4.77 | 39.72 | 41.48 | 38.78 | 726955 |
| 1717194900 | 38.81 | 0.33 | 0.86 | 38.52 | 39.82 | 38.05 | 480626 |
| 1717108500 | 38.48 | 1.76 | 4.79 | 37.04 | 38.51 | 36.02 | 520232 |
| 1717022100 | 36.72 | -1.69 | -4.40 | 37.37 | 38.39 | 36.69 | 661630 |
| 1716935700 | 38.41 | 8 | 26.31 | 34.96 | 38.69 | 34.9 | 1012741 |
| 1716590100 | 30.41 | -0.8 | -2.56 | 31.03 | 31.64 | 30.27 | 190028 |
| 1716503700 | 31.21 | -1.17 | -3.61 | 32.479999 | 32.545 | 30.6 | 600634 |
| 1716417300 | 32.38 | 2.53 | 8.48 | 29.7 | 32.54 | 29.22 | 659552 |
| 1716330900 | 29.85 | -0.65 | -2.13 | 30.5 | 30.59 | 29.56 | 244549 |
| 1716244500 | 30.5 | 0.72 | 2.42 | 29.83 | 30.83 | 29.7375 | 311913 |
| 1715985300 | 29.78 | -0.72 | -2.36 | 30.5 | 30.59 | 29.58 | 354617 |
| 1715898900 | 30.5 | 1.49 | 5.12 | 29.27 | 30.99 | 28.86 | 347672 |
| 1715812500 | 29.015 | -0.73 | -2.44 | 30.11 | 30.65 | 28.87 | 293131 |
| 1715726100 | 29.74 | 1.02 | 3.55 | 29.25 | 30.42 | 28.54 | 836187 |
| 1715639700 | 28.72 | 1.46 | 5.36 | 27.8 | 28.89 | 27.71 | 277394 |
| 1715380500 | 27.26 | 0.47 | 1.75 | 26.9 | 27.79 | 26.32 | 530924 |
| 1715294100 | 26.79 | -0.42 | -1.54 | 29.08 | 29.08 | 26.28 | 548718 |
| 1715207700 | 27.21 | -0.35 | -1.27 | 27.11 | 27.46 | 26.67 | 317950 |
| 1715121300 | 27.56 | 0.24 | 0.88 | 27.34 | 27.85 | 27.05 | 474271 |
| 1715034900 | 27.32 | 0.05 | 0.18 | 27.06 | 27.9 | 26.715 | 274832 |
| 1714775700 | 27.27 | 0.75 | 2.83 | 27.64 | 28.35 | 26.765 | 671649 |
| 1714689300 | 26.52 | -1.39 | -4.98 | 28 | 28.14 | 25.995 | 692610 |
| 1714602900 | 27.91 | 2.34 | 9.15 | 25.56 | 28.425 | 25.48 | 948050 |
| 1714516500 | 25.57 | -1.06 | -3.98 | 26.43 | 26.43 | 25.44 | 600156 |
| 1714430100 | 26.63 | 0.08 | 0.30 | 26.85 | 27.515 | 26.43 | 296544 |
| 1714170900 | 26.55 | 0.38 | 1.45 | 26.28 | 26.86 | 25.84 | 275687 |
| 1714084500 | 26.17 | -0.81 | -3.00 | 26.09 | 26.8 | 25.41 | 526939 |
| 1713998100 | 26.98 | -0.95 | -3.40 | 28.2 | 28.38 | 26.585 | 266354 |
| 1713911700 | 27.93 | 0.87 | 3.22 | 27.03 | 28.8 | 27.03 | 314124 |
| 1713825300 | 27.06 | 1.08 | 4.16 | 26.17 | 27.735 | 25.96 | 327983 |
| 1713566100 | 25.98 | -0.34 | -1.29 | 26.25 | 26.88 | 25.57 | 626328 |
| 1713479700 | 26.32 | -1.32 | -4.78 | 27.46 | 27.46 | 26.26 | 607514 |
| 1713393300 | 27.64 | -2.49 | -8.26 | 30.25 | 30.89 | 27.465 | 621074 |
| 1713306900 | 30.13 | 0.82 | 2.80 | 29.06 | 30.76 | 28.785 | 385057 |
| 1713220500 | 29.31 | -1.12 | -3.68 | 30.57 | 30.68 | 29.08 | 609596 |
| 1712961300 | 30.43 | -2.11 | -6.48 | 32.28 | 32.299999 | 30.02 | 405050 |
| 1712874900 | 32.54 | 0.7 | 2.20 | 32.32 | 33.11 | 31.86 | 547647 |
| 1712788500 | 31.84 | 0.18 | 0.57 | 30.46 | 31.94 | 30.14 | 689564 |
| 1712702100 | 31.66 | 0.73 | 2.36 | 30.83 | 31.71 | 30.3 | 822008 |
| 1712615700 | 30.93 | -1.04 | -3.25 | 32.009999 | 32.009999 | 30.48 | 392561 |
| 1712356500 | 31.97 | 1.37 | 4.48 | 30.33 | 32.299999 | 29.69 | 309514 |
| 1712270100 | 30.6 | -2.14 | -6.54 | 32.869999 | 33.43 | 30.23 | 509858 |
| 1712183700 | 32.74 | 0.52 | 1.61 | 32.09 | 33.33 | 32.09 | 546231 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
