Arcturus Therapeutics Holdings Inc (ARCT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.45 | -9.0625 | 16 | 17.32 | 14.55 | 366381 | 15.98071017 | CS |
| 4 | -2.63 | -15.3084982538 | 17.18 | 19.17 | 14.55 | 418129 | 16.63901049 | CS |
| 12 | -2.79 | -16.0899653979 | 17.34 | 21.26 | 14.3 | 410848 | 16.86980571 | CS |
| 26 | -4.2 | -22.4 | 18.75 | 25.88 | 14.3 | 399644 | 18.3331566 | CS |
| 52 | -23.62 | -61.8810584228 | 38.17 | 45 | 14.3 | 464495 | 24.07087874 | CS |
| 156 | -4.29 | -22.7707006369 | 18.84 | 45 | 11.7 | 484876 | 23.19026342 | CS |
| 260 | -2.52 | -14.762741652 | 17.07 | 129.71 | 8.51 | 621943 | 37.69940995 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 15.97 | -0.08 | -0.50 | 15.7805 | 16.18 | 15.49 | 288480 |
| 1741217700 | 16.05 | 0.56 | 3.62 | 15.795 | 16.204999 | 15.45 | 323875 |
| 1741131300 | 15.49 | -0.19 | -1.21 | 15.38 | 15.95 | 14.69 | 451476 |
| 1741044900 | 15.68 | -1.11 | -6.61 | 17.08 | 17.32 | 15.425 | 345246 |
| 1740785700 | 16.79 | 0.73 | 4.55 | 15.9 | 16.9 | 15.41 | 378008 |
| 1740699300 | 16.059999 | -0.52 | -3.14 | 16.73 | 16.9 | 16.04 | 375754 |
| 1740612900 | 16.579999 | 0.52 | 3.24 | 16.57 | 17.06 | 16.21 | 346003 |
| 1740526500 | 16.059999 | -0.63 | -3.77 | 16.61 | 16.94 | 15.88 | 451468 |
| 1740440100 | 16.69 | -1.08 | -6.08 | 17.81 | 17.83 | 16.51 | 359887 |
| 1740180900 | 17.77 | 0.85 | 5.02 | 17.24 | 17.86 | 16.629999 | 435821 |
| 1740094500 | 16.92 | -0.4 | -2.31 | 16.99 | 17.08 | 16.54 | 346289 |
| 1740008100 | 17.32 | -0.39 | -2.20 | 17.58 | 17.61 | 17.02 | 481393 |
| 1739921700 | 17.71 | -0.34 | -1.88 | 19.1067 | 19.17 | 17.4 | 521427 |
| 1739576100 | 18.05 | 1.64 | 9.99 | 16.795 | 18.885 | 16.719999 | 818902 |
| 1739489700 | 16.41 | 0.55 | 3.47 | 15.94 | 16.46 | 15.57 | 343423 |
| 1739403300 | 15.86 | -0.21 | -1.31 | 15.81 | 16.399999 | 15.44 | 494802 |
| 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 | 17.375 | 17.48 | 15.97 | 434316 |
| 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 | 15.82 | 16.09 | 15.34 | 323621 |
| 1738625700 | 15.8 | -1.17 | -6.89 | 16.59 | 16.59 | 15.59 | 411348 |
| 1738366500 | 16.97 | -0.45 | -2.58 | 17.6 | 17.9538 | 16.645 | 359621 |
| 1738280100 | 17.42 | 0.58 | 3.44 | 17.15 | 17.72 | 16.434999 | 813833 |
| 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 | 16.995 | 17.37 | 16.32 | 389118 |
| 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 | 18.36 | 18.5 | 17.375 | 435506 |
| 1736379300 | 18.95 | -1.88 | -9.03 | 20.69 | 20.69 | 18.71 | 315407 |
| 1736292900 | 20.83 | 1.76 | 9.23 | 19.76 | 21.26 | 19.38 | 650870 |
| 1736206500 | 19.07 | 1.13 | 6.30 | 18.0317 | 19.16 | 17.85 | 891284 |
| 1735947300 | 17.94 | 0.87 | 5.10 | 17.115 | 18.71 | 17.115 | 322795 |
| 1735860900 | 17.07 | 0.1 | 0.59 | 17.17 | 18.22 | 16.95 | 273886 |
| 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 | 260231 |
| 1735342500 | 17.02 | 0.09 | 0.53 | 16.77 | 17.25 | 16.27 | 385751 |
| 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 | 437251 |
| 1734737700 | 15.48 | 0.64 | 4.31 | 14.61 | 15.8 | 14.61 | 778321 |
| 1734651300 | 14.84 | 0.02 | 0.13 | 15.47 | 15.7063 | 14.3 | 466946 |
| 1734564900 | 14.82 | -0.91 | -5.79 | 15.68 | 16.129999 | 14.35 | 649220 |
| 1734478500 | 15.73 | -0.51 | -3.14 | 16.85 | 16.85 | 15.5546 | 437049 |
| 1734392100 | 16.239999 | -0.97 | -5.64 | 17.16 | 17.475 | 16.1 | 386017 |
| 1734132900 | 17.21 | -0.34 | -1.94 | 17.08 | 17.51 | 16.67 | 368170 |
| 1734046500 | 17.55 | -0.4 | -2.23 | 17.8 | 18.17 | 17.42 | 312887 |
| 1733960100 | 17.95 | -0.41 | -2.23 | 18.47 | 18.86 | 17.7 | 274261 |
| 1733873700 | 18.36 | -0.47 | -2.50 | 18.79 | 19.15 | 18.18 | 260982 |
| 1733787300 | 18.83 | -0.26 | -1.36 | 19.44 | 19.91 | 18.69 | 343207 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
