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 (%)
Aug 31, 2022 14.43 14.55 13.84 14.04 350,107 -0.04(-0.28%)
Aug 30, 2022 14.79 14.93 13.73 14.08 404,394 -0.58(-3.96%)
Aug 29, 2022 14.71 15.57 14.52 14.66 316,950 -0.35(-2.33%)
Aug 26, 2022 16.61 16.83 14.94 15.01 422,594 -1.57(-9.47%)
Aug 25, 2022 16.71 17.00 15.96 16.58 219,807 +0.04(+0.24%)
Aug 24, 2022 16.21 16.82 15.92 16.54 356,370 +0.36(+2.22%)
Aug 23, 2022 15.76 16.39 15.56 16.18 396,401 +0.52(+3.32%)
Aug 22, 2022 16.25 16.81 15.52 15.66 408,734 -0.92(-5.55%)
Aug 19, 2022 17.27 17.85 16.45 16.58 420,688 -1.20(-6.75%)
Aug 18, 2022 19.45 19.50 17.25 17.78 450,108 -1.67(-8.59%)
Aug 17, 2022 19.95 20.45 19.17 19.45 454,422 -0.99(-4.84%)
Aug 16, 2022 21.66 21.66 20.24 20.44 413,020 -1.23(-5.68%)
Aug 15, 2022 19.27 21.96 19.04 21.67 523,675 +2.49(+12.98%)
Aug 12, 2022 17.36 20.18 17.36 19.18 768,425 +2.15(+12.62%)
Aug 11, 2022 17.52 18.23 17.00 17.03 640,083 -0.45(-2.57%)
Aug 10, 2022 17.26 18.10 17.02 17.48 679,278 -0.75(-4.11%)
Aug 09, 2022 20.24 20.40 17.80 18.23 572,443 -2.79(-13.27%)
Aug 08, 2022 22.13 23.00 20.66 21.02 504,869 -1.11(-5.02%)
Aug 05, 2022 20.04 22.10 19.17 22.13 525,167 +1.49(+7.22%)
Aug 04, 2022 19.31 20.64 19.27 20.64 496,439 +1.36(+7.05%)
Aug 03, 2022 17.97 20.00 17.95 19.28 459,872 +1.92(+11.06%)
Aug 02, 2022 17.04 17.79 16.49 17.36 338,322 -0.11(-0.63%)
Aug 01, 2022 17.17 18.40 16.64 17.47 385,043 -0.08(-0.46%)
Jul 29, 2022 17.04 17.62 16.55 17.55 282,660 +0.47(+2.75%)
Jul 28, 2022 17.12 17.27 16.09 17.08 256,779 +0.05(+0.29%)
Jul 27, 2022 16.84 17.60 16.07 17.03 325,560 +0.62(+3.78%)
Jul 26, 2022 16.72 17.07 15.88 16.41 259,117 -0.37(-2.21%)
Jul 25, 2022 17.00 17.00 16.10 16.78 469,192 -0.13(-0.77%)
Jul 22, 2022 18.77 18.88 16.88 16.91 380,805 -1.61(-8.69%)
Jul 21, 2022 18.98 19.54 18.32 18.52 347,033 -0.55(-2.88%)
Jul 20, 2022 17.57 19.24 17.57 19.07 559,762 +1.53(+8.72%)
Jul 19, 2022 16.46 17.60 15.54 17.54 467,326 +1.68(+10.59%)
Jul 18, 2022 17.38 17.99 15.69 15.86 425,115 -0.89(-5.31%)
Jul 15, 2022 17.90 17.90 16.27 16.75 338,473 -0.50(-2.90%)
Jul 14, 2022 18.60 18.60 17.21 17.25 349,493 -1.61(-8.54%)
Jul 13, 2022 17.56 19.24 17.56 18.86 352,251 +0.56(+3.06%)
Jul 12, 2022 18.24 18.38 16.85 18.30 421,000 +0.25(+1.39%)
Jul 11, 2022 18.85 19.05 17.86 18.05 451,949 -1.01(-5.30%)
Jul 08, 2022 18.52 19.44 18.30 19.06 397,850 +0.11(+0.58%)
Jul 07, 2022 18.37 19.50 18.30 18.95 518,721 +0.65(+3.55%)
Jul 06, 2022 18.74 19.59 18.02 18.30 537,962 -0.60(-3.17%)
Jul 05, 2022 15.64 18.90 15.25 18.90 715,484 +2.74(+16.96%)
Jul 01, 2022 15.70 16.56 15.23 16.16 683,451 +0.42(+2.67%)
Jun 30, 2022 14.92 16.00 14.65 15.74 373,252 +0.34(+2.21%)
Jun 29, 2022 14.98 15.68 14.55 15.40 349,799 +0.33(+2.19%)
Jun 28, 2022 16.28 16.37 14.81 15.07 400,673 -1.10(-6.80%)
Jun 27, 2022 15.89 16.44 15.25 16.17 454,569 +0.03(+0.19%)
Jun 24, 2022 16.43 16.58 15.03 16.14 1,814,510 +0.12(+0.75%)
Jun 23, 2022 15.66 16.18 14.95 16.02 889,430 +0.59(+3.82%)
Jun 22, 2022 14.01 16.11 13.88 15.43 791,059 +0.87(+5.98%)
Jun 21, 2022 13.88 15.64 13.88 14.56 1,914,971 +1.09(+8.09%)
Jun 17, 2022 12.53 14.19 12.53 13.47 2,500,510 +1.21(+9.87%)
Jun 16, 2022 12.51 12.79 11.70 12.26 616,556 -1.05(-7.89%)
Jun 15, 2022 13.12 13.49 12.30 13.31 864,590 +0.41(+3.18%)
Jun 14, 2022 13.30 14.00 12.35 12.90 693,571 -0.29(-2.20%)
Jun 13, 2022 14.14 14.32 12.50 13.19 1,267,556 -1.88(-12.48%)
Jun 10, 2022 16.56 16.79 14.69 15.07 597,051 -2.06(-12.03%)
Jun 09, 2022 19.20 19.20 17.03 17.13 479,563 -2.34(-12.02%)
Jun 08, 2022 19.52 20.27 19.25 19.47 414,583 -0.07(-0.36%)
Jun 07, 2022 18.15 19.64 18.15 19.54 609,533 +1.03(+5.56%)
Jun 06, 2022 20.49 20.62 17.64 18.51 516,515 -1.47(-7.36%)
Jun 03, 2022 18.44 20.00 18.30 19.98 678,783 +1.18(+6.28%)
Jun 02, 2022 18.30 19.18 18.12 18.80 582,230 +0.41(+2.23%)
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.