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 Ltd (NQ: ARCT )

18.39 -0.05 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 1.520 1.640 1.520 1.570 1,083,530 +0.05(+3.29%)
Oct 30, 2017 1.500 1.550 1.460 1.520 586,882 +0.02(+1.33%)
Oct 27, 2017 1.480 1.520 1.400 1.500 412,342 +0.01(+0.67%)
Oct 26, 2017 1.460 1.560 1.460 1.490 1,130,690 +0.05(+3.47%)
Oct 25, 2017 1.490 1.490 1.390 1.440 637,182 -0.07(-4.64%)
Oct 24, 2017 1.450 1.540 1.350 1.510 1,397,575 +0.05(+3.42%)
Oct 23, 2017 1.550 1.570 1.380 1.460 1,919,274 -0.13(-8.18%)
Oct 20, 2017 1.640 1.750 1.470 1.590 5,227,767 +0.08(+5.30%)
Oct 19, 2017 1.720 2.170 1.510 1.510 32,923,852 +0.24(+18.90%)
Oct 18, 2017 1.240 1.400 1.220 1.270 2,398,088 +0.04(+3.25%)
Oct 17, 2017 1.140 1.254 1.130 1.230 1,125,560 +0.08(+6.96%)
Oct 16, 2017 1.200 1.200 1.130 1.150 244,921 -0.06(-4.96%)
Oct 13, 2017 1.150 1.260 1.000 1.210 2,681,760 +0.04(+3.42%)
Oct 12, 2017 1.100 1.400 1.040 1.170 4,760,724 +0.07(+6.85%)
Oct 11, 2017 1.100 1.150 1.080 1.095 588,015 +0.00(+0.46%)
Oct 10, 2017 1.100 1.110 1.070 1.090 148,618 +0.00(+0.00%)
Oct 09, 2017 1.080 1.127 1.030 1.090 761,878 +0.04(+3.81%)
Oct 06, 2017 1.040 1.050 1.010 1.050 636,013 +0.04(+3.96%)
Oct 05, 2017 1.000 1.040 0.9801 1.010 559,103 +0.02(+2.02%)
Oct 04, 2017 1.020 1.020 0.9601 0.9900 320,389 -0.02(-2.12%)
Oct 03, 2017 1.050 1.070 1.000 1.011 416,935 -0.04(-3.68%)
Oct 02, 2017 1.020 1.100 1.000 1.050 672,961 +0.04(+3.96%)
Sep 29, 2017 1.030 1.040 1.000 1.010 497,983 +0.00(+0.00%)
Sep 28, 2017 1.240 1.250 0.9900 1.010 2,372,651 -0.10(-9.01%)
Sep 27, 2017 1.110 1.130 1.100 1.110 70,752 +0.00(+0.00%)
Sep 26, 2017 1.115 1.120 1.080 1.110 28,521 -0.01(-0.89%)
Sep 25, 2017 1.110 1.130 1.070 1.120 61,546 +0.00(+0.00%)
Sep 22, 2017 1.120 1.120 1.100 1.120 123,521 +0.02(+1.82%)
Sep 21, 2017 1.100 1.120 1.060 1.100 48,727 +0.02(+1.85%)
Sep 20, 2017 1.060 1.100 1.060 1.080 119,876 +0.02(+1.89%)
Sep 19, 2017 1.060 1.080 1.060 1.060 56,508 -0.01(-0.93%)
Sep 18, 2017 1.130 1.130 1.070 1.070 106,270 -0.05(-4.46%)
Sep 15, 2017 1.100 1.125 1.097 1.120 36,341 +0.02(+1.82%)
Sep 14, 2017 1.120 1.130 1.071 1.100 71,599 -0.02(-1.79%)
Sep 13, 2017 1.100 1.130 1.070 1.120 64,294 +0.01(+0.90%)
Sep 12, 2017 1.130 1.140 1.090 1.110 84,446 +0.00(+0.00%)
Sep 11, 2017 1.060 1.140 1.060 1.110 302,831 +0.05(+4.23%)
Sep 08, 2017 1.020 1.090 1.020 1.065 131,762 +0.04(+4.41%)
Sep 07, 2017 1.020 1.090 1.010 1.020 111,389 +0.01(+0.99%)
Sep 06, 2017 1.010 1.030 1.010 1.010 83,137 -0.02(-1.94%)
Sep 05, 2017 1.030 1.040 1.010 1.030 100,827 +0.00(+0.00%)
Sep 01, 2017 1.010 1.040 1.010 1.030 21,907 +0.00(+0.00%)
Aug 31, 2017 1.040 1.040 0.9901 1.030 43,974 +0.02(+1.98%)
Aug 30, 2017 1.000 1.030 0.9700 1.010 105,245 +0.00(+0.00%)
Aug 29, 2017 1.050 1.050 0.9900 1.010 81,613 -0.02(-1.94%)
Aug 28, 2017 1.000 1.050 1.000 1.030 55,004 +0.01(+0.98%)
Aug 25, 2017 1.010 1.050 1.010 1.020 18,988 +0.00(+0.00%)
Aug 24, 2017 1.010 1.045 0.9738 1.020 49,726 +0.01(+0.99%)
Aug 23, 2017 1.010 1.020 0.9917 1.010 30,169 +0.00(+0.00%)
Aug 22, 2017 1.000 1.010 0.9800 1.010 50,602 +0.01(+1.01%)
Aug 21, 2017 0.9800 1.010 0.9420 0.9999 101,952 -0.02(-1.97%)
Aug 18, 2017 1.030 1.040 0.9317 1.020 93,003 +0.00(+0.00%)
Aug 17, 2017 1.000 1.060 1.000 1.020 94,179 +0.01(+0.99%)
Aug 16, 2017 1.010 1.040 1.000 1.010 137,209 -0.01(-0.98%)
Aug 15, 2017 1.040 1.060 1.010 1.020 55,316 -0.02(-2.39%)
Aug 14, 2017 1.040 1.080 1.030 1.045 35,183 +0.00(+0.48%)
Aug 11, 2017 1.030 1.050 1.030 1.040 32,002 +0.01(+0.97%)
Aug 10, 2017 1.020 1.030 1.020 1.030 43,795 +0.01(+0.98%)
Aug 09, 2017 1.010 1.040 1.010 1.020 57,068 +0.00(+0.00%)
Aug 08, 2017 1.060 1.070 1.010 1.020 133,985 -0.06(-5.56%)
Aug 07, 2017 1.080 1.080 1.070 1.080 50,948 +0.00(+0.00%)
Aug 04, 2017 1.100 1.100 1.060 1.080 57,734 -0.01(-0.92%)
Aug 03, 2017 1.090 1.100 1.080 1.090 61,021 -0.01(-0.90%)
Aug 02, 2017 1.100 1.120 1.090 1.100 28,107 +0.00(+0.45%)
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.