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 )

17.49 -0.55 (-3.05%)
Streaming Delayed Price Updated: 12:17 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2022 26.64 27.30 25.19 26.56 573,789 +0.43(+1.65%)
Jan 31, 2022 23.47 26.14 26.13 725,722 +3.83(+17.17%)
Jan 28, 2022 22.07 22.32 20.54 22.30 543,512 +0.82(+3.82%)
Jan 27, 2022 24.26 24.26 21.10 21.48 522,860 -2.00(-8.52%)
Jan 26, 2022 25.23 26.72 23.30 23.48 660,350 -1.84(-7.27%)
Jan 25, 2022 24.96 25.99 24.00 25.32 746,831 +0.42(+1.69%)
Jan 24, 2022 24.39 25.15 21.02 24.90 1,086,905 +0.31(+1.26%)
Jan 21, 2022 24.99 26.25 24.57 24.59 567,983 -0.72(-2.84%)
Jan 20, 2022 27.47 28.23 25.23 25.31 642,877 -1.35(-5.06%)
Jan 19, 2022 27.26 28.88 26.24 26.66 704,921 -0.55(-2.02%)
Jan 18, 2022 32.33 32.33 27.04 27.21 843,692 -6.27(-18.73%)
Jan 14, 2022 33.48 0 +2.27(+7.27%)
Jan 13, 2022 32.21 32.48 30.95 31.21 398,732 -0.86(-2.68%)
Jan 12, 2022 33.39 33.79 32.02 32.07 345,075 -1.44(-4.30%)
Jan 11, 2022 33.89 34.51 33.00 33.51 229,142 -0.70(-2.05%)
Jan 10, 2022 33.71 34.39 32.45 34.21 530,187 +0.06(+0.18%)
Jan 07, 2022 35.09 36.32 33.91 34.15 285,662 -0.71(-2.04%)
Jan 06, 2022 34.78 35.43 32.62 34.86 428,067 +0.08(+0.23%)
Jan 05, 2022 38.50 39.01 34.56 34.78 492,769 -3.68(-9.57%)
Jan 04, 2022 39.39 40.00 38.07 38.46 394,709 -1.11(-2.81%)
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.