Arcturus Therapeutics Holdings Inc (ARCT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.25 | 7.57575757576 | 16.5 | 19.17 | 16.5 | 555742 | 17.62769955 | CS |
| 4 | 0.35 | 2.01149425287 | 17.4 | 19.17 | 15.34 | 436056 | 16.91211154 | CS |
| 12 | 0.08 | 0.452744765139 | 17.67 | 21.26 | 14.3 | 403172 | 17.17101821 | CS |
| 26 | -3.68 | -17.1721885208 | 21.43 | 25.88 | 14.3 | 392824 | 18.64546189 | CS |
| 52 | -17.34 | -49.4157879738 | 35.09 | 45 | 14.3 | 468349 | 24.99067652 | CS |
| 156 | -4.23 | -19.2447679709 | 21.98 | 45 | 11.7 | 486114 | 23.24791913 | CS |
| 260 | 3.02 | 20.5023761032 | 14.73 | 129.71 | 8.51 | 620704 | 37.72633273 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 17.77 | 0.85 | 5.02 | 17.24 | 17.86 | 16.629999 | 435821 |
| 1740094500 | 16.92 | -0.4 | -2.31 | 17.29 | 17.32 | 16.54 | 356675 |
| 1740008100 | 17.32 | -0.39 | -2.20 | 17.58 | 17.61 | 17.02 | 481393 |
| 1739921700 | 17.71 | -0.34 | -1.88 | 18.56 | 19.17 | 17.4 | 542061 |
| 1739576100 | 18.05 | 1.64 | 9.99 | 16.5 | 18.885 | 16.5 | 842839 |
| 1739489700 | 16.41 | 0.55 | 3.47 | 15.94 | 16.46 | 15.57 | 343423 |
| 1739403300 | 15.86 | -0.21 | -1.31 | 15.71 | 16.399999 | 15.44 | 499671 |
| 1739316900 | 16.07 | -0.04 | -0.25 | 15.91 | 16.25 | 15.7 | 274924 |
| 1739230500 | 16.11 | -0.08 | -0.49 | 16.35 | 16.704999 | 15.87 | 330929 |
| 1738971300 | 16.19 | -1.1 | -6.36 | 17.18 | 17.48 | 15.97 | 443586 |
| 1738884900 | 17.29 | -0.64 | -3.57 | 17.97 | 18.05 | 17.07 | 397389 |
| 1738798500 | 17.93 | 1.88 | 11.71 | 16.05 | 18.25 | 15.95 | 401958 |
| 1738712100 | 16.05 | 0.25 | 1.58 | 15.77 | 16.09 | 15.34 | 329444 |
| 1738625700 | 15.8 | -1.17 | -6.89 | 16.59 | 16.59 | 15.5533 | 446856 |
| 1738366500 | 16.97 | -0.45 | -2.58 | 17.61 | 17.9538 | 16.645 | 355383 |
| 1738280100 | 17.42 | 0.58 | 3.44 | 17.15 | 17.72 | 16.434999 | 813829 |
| 1738193700 | 16.84 | 0.47 | 2.87 | 16.27 | 17.09 | 16.03 | 507356 |
| 1738107300 | 16.37 | -0.12 | -0.73 | 17.54 | 17.54 | 16.25 | 334787 |
| 1738020900 | 16.489999 | -0.63 | -3.68 | 17.12 | 17.7358 | 16.26 | 302523 |
| 1737761700 | 17.12 | 0.38 | 2.27 | 17.4 | 17.8875 | 16.71 | 280044 |
| 1737675300 | 16.739999 | 0 | 0.00 | 16.739999 | 16.739999 | 16.739999 | 0 |
| 1737588900 | 16.739999 | 0.33 | 2.01 | 16.399999 | 17.93 | 15.915 | 417022 |
| 1737502500 | 16.41 | -0.38 | -2.26 | 16.9 | 17.37 | 16.32 | 396165 |
| 1737156900 | 16.79 | -0.22 | -1.29 | 17.32 | 17.51 | 16.69 | 225179 |
| 1737070500 | 17.01 | 0.25 | 1.49 | 16.67 | 17.06 | 16.07 | 230679 |
| 1736984100 | 16.76 | 0.17 | 1.02 | 17.12 | 17.95 | 16.6 | 280068 |
| 1736897700 | 16.59 | -0.72 | -4.16 | 17.67 | 17.67 | 16.17 | 269975 |
| 1736811300 | 17.31 | -0.67 | -3.73 | 17.87 | 17.87 | 16.19 | 393868 |
| 1736552100 | 17.98 | -0.97 | -5.12 | 18.91 | 19.2899 | 17.375 | 443561 |
| 1736379300 | 18.95 | -1.88 | -9.03 | 20.59 | 20.94 | 18.71 | 326463 |
| 1736292900 | 20.83 | 1.76 | 9.23 | 19.28 | 21.26 | 19.26 | 663262 |
| 1736206500 | 19.07 | 1.13 | 6.30 | 18.15 | 19.16 | 17.85 | 898258 |
| 1735947300 | 17.94 | 0.87 | 5.10 | 17.19 | 18.71 | 17.115 | 324131 |
| 1735860900 | 17.07 | 0.1 | 0.59 | 17.17 | 18.22 | 16.95 | 276846 |
| 1735688100 | 16.97 | 0.39 | 2.35 | 16.71 | 17.05 | 16.36 | 252401 |
| 1735601700 | 16.579999 | -0.44 | -2.59 | 16.91 | 16.91 | 16.01 | 264730 |
| 1735342500 | 17.02 | 0.09 | 0.53 | 16.91 | 17.25 | 16.27 | 391485 |
| 1735256100 | 16.93 | 0.4 | 2.42 | 16.329999 | 17.02 | 15.98 | 217372 |
| 1735077840 | 16.53 | 0.02 | 0.12 | 16.77 | 17.2 | 16.27 | 169655 |
| 1734996900 | 16.51 | 1.03 | 6.65 | 15.49 | 16.83 | 15.125 | 440612 |
| 1734737700 | 15.48 | 0.64 | 4.31 | 14.7 | 15.8 | 14.58 | 812427 |
| 1734651300 | 14.84 | 0.02 | 0.13 | 15.24 | 15.7063 | 14.3 | 482069 |
| 1734564900 | 14.82 | -0.91 | -5.79 | 15.75 | 16.129999 | 14.35 | 654874 |
| 1734478500 | 15.73 | -0.51 | -3.14 | 16.85 | 16.85 | 15.5546 | 463010 |
| 1734392100 | 16.239999 | -0.97 | -5.64 | 17.17 | 17.475 | 16.1 | 392416 |
| 1734132900 | 17.21 | -0.34 | -1.94 | 17.34 | 17.51 | 16.67 | 385233 |
| 1734046500 | 17.55 | -0.4 | -2.23 | 17.75 | 18.17 | 17.42 | 316605 |
| 1733960100 | 17.95 | -0.41 | -2.23 | 18.47 | 18.86 | 17.7 | 277607 |
| 1733873700 | 18.36 | -0.47 | -2.50 | 18.76 | 19.15 | 18.18 | 264452 |
| 1733787300 | 18.83 | -0.26 | -1.36 | 19.37 | 19.91 | 18.69 | 349627 |
| 1733528100 | 19.09 | 1.24 | 6.95 | 18.05 | 20.92 | 18.05 | 506318 |
| 1733441700 | 17.85 | 0.63 | 3.66 | 17.31 | 17.92 | 16.94 | 376179 |
| 1733355300 | 17.22 | -0.68 | -3.80 | 17.83 | 18.31 | 17.17 | 409520 |
| 1733268900 | 17.9 | -0.74 | -3.97 | 18.55 | 18.610917 | 17.71 | 423979 |
| 1733182500 | 18.64 | 0.3 | 1.64 | 18.3 | 18.965 | 18.225 | 288270 |
| 1732917840 | 18.34 | 0.83 | 4.74 | 17.67 | 18.615 | 17.545 | 201909 |
| 1732750500 | 17.51 | 0.58 | 3.43 | 17.13 | 17.715 | 16.92 | 231533 |
| 1732664100 | 16.93 | -0.65 | -3.70 | 17.53 | 17.8299 | 16.83 | 254897 |
| 1732577700 | 17.58 | 0.67 | 3.96 | 17.41 | 18.31 | 17.3195 | 598370 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
