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 )

33.77 +0.91 (+2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 20.07 21.35 19.30 19.38 508,333 -0.66(-3.29%)
Apr 28, 2022 19.53 20.19 18.01 20.04 553,332 +1.02(+5.36%)
Apr 27, 2022 19.74 20.04 18.77 19.02 564,095 -0.47(-2.41%)
Apr 26, 2022 21.82 22.28 19.44 19.49 487,550 -2.60(-11.77%)
Apr 25, 2022 21.00 22.10 20.77 22.09 705,070 +0.83(+3.90%)
Apr 22, 2022 22.31 22.83 20.96 21.26 525,116 -1.33(-5.89%)
Apr 21, 2022 22.98 23.39 21.97 22.59 1,045,474 -1.88(-7.68%)
Apr 20, 2022 20.15 25.80 18.32 24.47 6,149,740 -0.79(-3.13%)
Apr 19, 2022 25.22 26.19 24.14 25.26 340,795 +0.02(+0.08%)
Apr 18, 2022 26.44 26.50 24.60 25.24 352,131 -1.27(-4.79%)
Apr 14, 2022 29.26 29.26 26.45 26.51 366,700 -3.16(-10.65%)
Apr 13, 2022 26.89 29.92 26.89 29.67 408,124 +2.85(+10.63%)
Apr 12, 2022 26.43 27.98 26.18 26.82 318,610 +0.90(+3.47%)
Apr 11, 2022 26.26 27.12 25.86 25.92 415,839 -1.05(-3.89%)
Apr 08, 2022 27.37 27.91 26.71 26.97 317,607 -0.50(-1.82%)
Apr 07, 2022 29.58 30.36 27.08 27.47 407,424 -2.44(-8.16%)
Apr 06, 2022 28.78 30.23 27.75 29.91 578,753 +0.67(+2.29%)
Apr 05, 2022 30.85 31.41 28.77 29.24 468,460 -1.93(-6.19%)
Apr 04, 2022 29.21 31.18 28.83 31.17 491,422 +2.26(+7.82%)
Apr 01, 2022 27.16 29.45 27.16 28.91 417,592 +1.95(+7.23%)
Mar 31, 2022 27.76 28.57 26.77 26.96 378,975 -0.58(-2.11%)
Mar 30, 2022 28.90 29.48 27.42 27.54 310,620 -1.51(-5.20%)
Mar 29, 2022 27.54 29.40 27.40 29.05 566,165 +1.94(+7.16%)
Mar 28, 2022 27.20 28.22 26.58 27.11 346,101 -0.07(-0.26%)
Mar 25, 2022 28.08 28.08 26.91 27.18 315,763 -0.90(-3.21%)
Mar 24, 2022 27.98 28.73 27.06 28.08 405,173 +0.70(+2.56%)
Mar 23, 2022 27.34 28.50 26.90 27.38 414,259 -0.50(-1.79%)
Mar 22, 2022 24.38 27.92 24.12 27.88 654,386 +3.41(+13.94%)
Mar 21, 2022 25.59 25.98 24.07 24.47 578,956 -1.10(-4.30%)
Mar 18, 2022 23.58 26.41 23.54 25.57 2,656,365 +1.71(+7.17%)
Mar 17, 2022 20.68 23.88 20.37 23.86 647,300 +2.97(+14.22%)
Mar 16, 2022 19.12 20.92 18.77 20.89 731,076 +2.33(+12.55%)
Mar 15, 2022 17.80 18.81 17.55 18.56 415,467 +0.92(+5.22%)
Mar 14, 2022 18.35 19.74 17.43 17.64 614,372 -0.76(-4.13%)
Mar 11, 2022 19.76 19.95 18.40 18.40 376,286 -1.15(-5.88%)
Mar 10, 2022 19.25 19.80 18.83 19.55 354,637 -0.35(-1.76%)
Mar 09, 2022 17.97 20.00 17.67 19.90 599,452 +1.78(+9.82%)
Mar 08, 2022 17.82 18.77 16.93 18.12 453,983 +0.24(+1.34%)
Mar 07, 2022 18.84 19.56 17.88 17.88 476,963 -0.97(-5.15%)
Mar 04, 2022 19.81 21.04 18.55 18.85 487,132 -1.50(-7.37%)
Mar 03, 2022 22.31 22.34 19.80 20.35 530,324 -1.66(-7.54%)
Mar 02, 2022 22.29 22.64 21.64 22.01 358,148 -0.07(-0.32%)
Mar 01, 2022 23.00 23.52 21.54 22.08 636,006 -1.89(-7.88%)
Feb 28, 2022 23.42 24.16 22.76 23.97 482,169 +0.33(+1.40%)
Feb 25, 2022 23.34 23.74 22.86 23.64 299,838 +0.44(+1.90%)
Feb 24, 2022 20.46 23.41 19.68 23.20 646,061 +1.71(+7.96%)
Feb 23, 2022 22.77 22.77 21.46 21.49 352,790 -0.99(-4.40%)
Feb 22, 2022 21.98 23.37 21.54 22.48 482,063 -0.05(-0.22%)
Feb 18, 2022 22.53 0 -0.16(-0.71%)
Feb 17, 2022 24.09 24.10 22.49 22.69 357,637 -1.78(-7.27%)
Feb 16, 2022 24.21 24.69 23.59 24.47 303,466 -0.38(-1.53%)
Feb 15, 2022 23.79 24.96 23.55 24.85 352,307 +1.60(+6.88%)
Feb 14, 2022 24.70 24.78 23.07 23.25 398,266 -1.74(-6.96%)
Feb 11, 2022 25.35 26.50 24.67 24.99 329,255 -0.31(-1.23%)
Feb 10, 2022 26.12 28.10 24.73 25.30 574,316 -2.01(-7.36%)
Feb 09, 2022 25.65 27.41 25.65 27.31 383,381 +2.23(+8.89%)
Feb 08, 2022 24.68 25.32 23.54 25.08 396,706 +0.22(+0.88%)
Feb 07, 2022 24.26 25.82 24.17 24.86 382,855 +0.59(+2.43%)
Feb 04, 2022 23.43 24.64 22.72 24.27 447,281 +0.82(+3.50%)
Feb 03, 2022 24.20 23.38 23.45 452,592 -1.34(-5.41%)
Feb 02, 2022 26.43 26.60 24.42 24.79 479,865 -1.77(-6.66%)
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.