Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

32.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 26.46 26.53 25.34 25.34 57,561 -0.35(-1.36%)
Oct 30, 2014 24.29 26.18 24.29 25.69 58,878 +1.19(+4.86%)
Oct 29, 2014 24.92 25.27 24.01 24.50 39,149 -0.14(-0.57%)
Oct 28, 2014 23.87 24.99 22.82 24.64 52,587 -0.07(-0.28%)
Oct 27, 2014 24.99 25.41 25.41 24.71 94,818 -0.70(-2.75%)
Oct 24, 2014 28.84 28.84 24.15 25.41 204,141 -3.99(-13.57%)
Oct 23, 2014 33.74 34.30 27.30 29.40 298,445 -10.36(-26.06%)
Oct 22, 2014 36.82 39.76 35.77 39.76 72,328 +3.92(+10.94%)
Oct 21, 2014 37.45 37.99 35.35 35.84 70,179 -1.40(-3.76%)
Oct 20, 2014 37.80 38.36 36.68 37.24 35,548 -0.56(-1.48%)
Oct 17, 2014 40.04 40.88 37.38 37.80 47,945 -1.26(-3.23%)
Oct 16, 2014 37.59 40.60 37.59 39.06 27,862 +0.91(+2.39%)
Oct 15, 2014 37.80 40.95 36.96 38.15 56,770 -0.42(-1.09%)
Oct 14, 2014 37.38 41.16 35.07 38.57 54,580 +0.28(+0.73%)
Oct 13, 2014 41.86 41.86 35.42 38.29 77,914 -4.13(-9.74%)
Oct 10, 2014 44.87 45.50 41.67 42.42 64,149 -3.29(-7.20%)
Oct 09, 2014 45.29 47.18 44.10 45.71 62,854 -1.54(-3.26%)
Oct 08, 2014 46.90 49.84 45.22 47.25 152,098 +1.68(+3.69%)
Oct 07, 2014 43.75 51.45 41.23 45.57 394,624 +2.73(+6.37%)
Oct 06, 2014 55.37 56.00 41.16 42.84 909,449 -55.93(-56.63%)
Oct 03, 2014 104.86 108.50 93.59 98.77 90,000 -7.84(-7.35%)
Oct 02, 2014 92.40 109.76 91.91 106.61 158,472 +13.86(+14.94%)
Oct 01, 2014 106.47 106.47 89.53 92.75 114,224 -15.33(-14.18%)
Sep 30, 2014 113.19 115.99 103.41 108.08 74,129 -3.29(-2.95%)
Sep 29, 2014 133.98 136.50 109.97 111.37 124,056 -25.20(-18.45%)
Sep 26, 2014 131.32 137.90 130.34 136.57 24,597 +4.97(+3.78%)
Sep 25, 2014 141.96 141.96 129.01 131.60 51,895 -8.05(-5.76%)
Sep 24, 2014 143.08 146.09 138.11 139.65 41,240 -2.94(-2.06%)
Sep 23, 2014 142.45 150.74 133.70 142.59 93,149 +0.77(+0.54%)
Sep 22, 2014 124.60 143.01 120.05 141.82 155,464 +19.67(+16.10%)
Sep 19, 2014 126.07 126.49 121.10 122.15 54,457 -3.57(-2.84%)
Sep 18, 2014 127.75 129.29 122.71 125.72 34,640 -1.05(-0.83%)
Sep 17, 2014 120.47 129.08 119.31 126.77 46,722 +6.16(+5.11%)
Sep 16, 2014 114.45 121.17 113.88 120.61 22,667 +5.25(+4.55%)
Sep 15, 2014 117.32 118.30 112.91 115.36 23,907 -0.84(-0.72%)
Sep 12, 2014 116.34 119.00 114.80 116.20 21,203 +0.00(+0.00%)
Sep 11, 2014 116.41 117.18 112.42 116.20 35,293 -0.63(-0.54%)
Sep 10, 2014 117.53 120.96 116.20 116.83 23,014 -0.42(-0.36%)
Sep 09, 2014 117.39 123.83 115.63 117.25 43,598 +0.00(+0.00%)
Sep 08, 2014 116.34 118.86 113.68 117.25 36,981 +0.63(+0.54%)
Sep 05, 2014 117.25 122.08 115.64 116.62 30,982 -1.26(-1.07%)
Sep 04, 2014 128.87 128.87 116.34 117.88 43,180 -8.26(-6.55%)
Sep 03, 2014 128.24 133.53 124.95 126.14 23,820 -2.87(-2.22%)
Sep 02, 2014 134.61 136.11 126.70 129.01 29,156 -5.81(-4.31%)
Aug 29, 2014 133.91 134.82 134.82 134.82 23,400 +0.49(+0.36%)
Aug 28, 2014 137.76 141.26 133.21 134.33 21,618 -3.71(-2.69%)
Aug 27, 2014 144.83 146.93 137.90 138.04 30,364 -6.23(-4.32%)
Aug 26, 2014 143.92 148.05 143.57 144.27 16,418 -0.49(-0.34%)
Aug 25, 2014 147.42 150.68 144.06 144.76 13,141 -1.68(-1.15%)
Aug 22, 2014 144.06 152.25 144.06 146.44 14,782 +1.96(+1.36%)
Aug 21, 2014 147.56 149.38 142.64 144.48 16,325 -3.01(-2.04%)
Aug 20, 2014 144.76 149.10 141.96 147.49 9,863 +2.80(+1.94%)
Aug 19, 2014 151.34 155.33 142.80 144.69 26,939 -7.42(-4.88%)
Aug 18, 2014 151.48 153.72 147.56 152.11 21,553 +3.78(+2.55%)
Aug 15, 2014 146.79 151.69 146.30 148.33 19,934 +3.08(+2.12%)
Aug 14, 2014 138.81 147.00 138.11 145.25 24,141 +6.65(+4.80%)
Aug 13, 2014 140.21 144.48 136.92 138.60 33,006 -1.75(-1.25%)
Aug 12, 2014 141.54 142.10 137.20 140.35 18,791 -1.82(-1.28%)
Aug 11, 2014 147.00 147.00 138.60 142.17 21,139 +2.52(+1.80%)
Aug 08, 2014 138.46 144.69 138.25 139.65 17,880 +3.43(+2.52%)
Aug 07, 2014 136.01 139.63 134.75 136.22 12,956 +0.98(+0.72%)
Aug 06, 2014 126.00 136.64 126.00 135.24 20,954 +8.75(+6.92%)
Aug 05, 2014 123.90 128.45 123.76 126.49 18,988 +3.29(+2.67%)
Aug 04, 2014 122.50 123.90 121.52 123.20 5,338 +1.96(+1.62%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.