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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Arcturus Therapeutics Holdings Inc (NQ:ARCT)

6.430 -0.090 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 18, 2025 6.550 6.790 6.375 6.430 520,617 -0.09(-1.38%)
Dec 17, 2025 7.090 7.210 6.490 6.520 688,449 -0.61(-8.56%)
Dec 16, 2025 7.160 7.360 6.920 7.130 520,302 -0.12(-1.66%)
Dec 15, 2025 7.370 7.535 7.115 7.250 555,088 -0.21(-2.82%)
Dec 12, 2025 7.520 7.615 7.330 7.460 683,737 -0.06(-0.80%)
Dec 11, 2025 7.650 7.759 7.465 7.520 522,703 -0.15(-1.96%)
Dec 10, 2025 7.210 7.680 7.040 7.670 1,049,253 +0.47(+6.53%)
Dec 09, 2025 7.390 7.460 7.165 7.200 668,670 -0.25(-3.36%)
Dec 08, 2025 7.170 7.740 7.000 7.450 875,522 +0.32(+4.49%)
Dec 05, 2025 6.850 7.190 6.840 7.130 1,362,510 +0.30(+4.39%)
Dec 04, 2025 6.540 6.846 6.470 6.830 666,262 +0.24(+3.64%)
Dec 03, 2025 6.300 6.610 6.230 6.590 808,117 +0.34(+5.44%)
Dec 02, 2025 6.510 6.510 6.070 6.250 749,848 -0.24(-3.70%)
Dec 01, 2025 6.620 6.750 6.350 6.490 745,335 -0.30(-4.42%)
Nov 28, 2025 6.830 6.895 6.745 6.790 302,007 -0.01(-0.15%)
Nov 26, 2025 6.830 6.895 6.600 6.800 715,544 +0.00(+0.00%)
Nov 25, 2025 6.430 6.840 6.320 6.800 1,256,611 +0.47(+7.42%)
Nov 24, 2025 6.280 6.380 6.070 6.330 771,804 +0.07(+1.12%)
Nov 21, 2025 5.930 6.490 5.900 6.260 1,443,069 +0.36(+6.10%)
Nov 20, 2025 6.230 6.380 5.850 5.900 1,010,471 -0.14(-2.32%)
Nov 19, 2025 6.660 6.690 6.020 6.040 1,030,943 -0.58(-8.76%)
Nov 18, 2025 6.710 6.820 6.570 6.620 1,208,030 -0.14(-2.07%)
Nov 17, 2025 7.260 7.320 6.720 6.760 860,131 -0.51(-7.02%)
Nov 14, 2025 7.440 7.650 7.260 7.270 1,126,878 -0.50(-6.44%)
Nov 13, 2025 8.030 8.220 7.760 7.770 863,717 -0.36(-4.43%)
Nov 12, 2025 8.590 8.649 8.090 8.130 1,172,738 -0.54(-6.23%)
Nov 11, 2025 8.850 9.290 8.490 8.670 839,721 -0.11(-1.25%)
Nov 10, 2025 8.920 9.020 8.550 8.780 751,568 +0.06(+0.69%)
Nov 07, 2025 8.140 8.780 7.930 8.720 1,177,185 +0.43(+5.19%)
Nov 06, 2025 8.610 8.620 8.231 8.290 1,053,075 -0.35(-4.05%)
Nov 05, 2025 8.980 8.990 8.610 8.640 1,250,199 -0.29(-3.25%)
Nov 04, 2025 9.170 9.400 8.835 8.930 850,669 -0.37(-3.98%)
Nov 03, 2025 10.12 10.12 9.230 9.300 1,035,167 -0.67(-6.72%)
Oct 31, 2025 9.810 10.04 9.653 9.970 929,551 +0.34(+3.53%)
Oct 30, 2025 9.480 9.980 9.410 9.630 1,050,698 +0.19(+2.01%)
Oct 29, 2025 9.930 9.944 9.360 9.440 1,266,798 -0.44(-4.45%)
Oct 28, 2025 10.50 10.50 9.705 9.880 2,091,448 -0.71(-6.70%)
Oct 27, 2025 11.38 11.47 10.50 10.59 2,936,096 -0.63(-5.61%)
Oct 24, 2025 12.00 12.07 10.72 11.22 3,862,069 -0.78(-6.50%)
Oct 23, 2025 11.42 12.10 10.88 12.00 4,156,232 +0.46(+3.99%)
Oct 22, 2025 9.900 11.69 9.190 11.54 15,222,978 -11.62(-50.17%)
Oct 21, 2025 21.45 24.17 20.80 23.16 2,264,001 +1.65(+7.67%)
Oct 20, 2025 21.39 22.60 20.91 21.51 1,194,467 +0.85(+4.11%)
Oct 17, 2025 21.42 22.13 20.40 20.66 647,327 -1.07(-4.92%)
Oct 16, 2025 21.83 22.30 20.93 21.73 628,208 +0.16(+0.74%)
Oct 15, 2025 21.25 22.22 20.45 21.57 1,152,949 +0.32(+1.51%)
Oct 14, 2025 18.98 22.40 18.73 21.25 1,103,668 +1.86(+9.59%)
Oct 13, 2025 19.15 19.80 18.79 19.39 599,654 +0.44(+2.32%)
Oct 10, 2025 19.97 20.25 18.37 18.95 954,923 -0.73(-3.71%)
Oct 09, 2025 20.96 21.19 19.62 19.68 1,044,020 -1.52(-7.17%)
Oct 08, 2025 20.50 21.25 19.46 21.20 983,477 +0.73(+3.57%)
Oct 07, 2025 21.14 21.59 20.20 20.47 755,043 -0.54(-2.57%)
Oct 06, 2025 22.56 22.92 20.72 21.01 1,476,157 -1.55(-6.87%)
Oct 03, 2025 21.97 23.59 20.08 22.56 1,684,027 +0.68(+3.11%)
Oct 02, 2025 20.70 21.94 20.46 21.88 680,172 +1.40(+6.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.