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
Overview
News
Currencies
International
Treasuries

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

27.93 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 2024 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 (%)
May 31, 2017 7.840 7.980 7.770 7.770 12,014 -0.07(-0.89%)
May 30, 2017 8.120 8.260 7.770 7.840 17,332 -0.07(-0.88%)
May 26, 2017 8.050 8.050 7.770 7.910 11,937 +0.07(+0.89%)
May 25, 2017 8.050 8.050 7.700 7.840 14,793 -0.07(-0.88%)
May 24, 2017 8.260 8.260 7.700 7.910 26,813 -0.14(-1.74%)
May 23, 2017 8.400 8.400 8.050 8.050 7,325 -0.21(-2.54%)
May 22, 2017 8.190 8.400 8.120 8.260 9,183 +0.21(+2.61%)
May 19, 2017 8.260 8.260 8.050 8.050 10,092 -0.07(-0.86%)
May 18, 2017 8.120 8.260 8.050 8.120 13,695 +0.00(+0.00%)
May 17, 2017 8.050 8.260 8.050 8.120 10,867 -0.11(-1.28%)
May 16, 2017 8.400 8.547 8.120 8.225 12,036 -0.18(-2.08%)
May 15, 2017 8.260 8.610 8.190 8.400 48,603 +0.21(+2.56%)
May 12, 2017 8.190 8.260 8.050 8.190 18,693 +0.00(+0.00%)
May 11, 2017 8.120 8.680 8.120 8.190 22,080 -0.07(-0.85%)
May 10, 2017 8.540 8.540 8.120 8.260 29,169 -0.21(-2.48%)
May 09, 2017 8.400 8.610 8.190 8.470 29,123 +0.28(+3.42%)
May 08, 2017 8.400 8.680 8.120 8.190 33,533 -0.14(-1.68%)
May 05, 2017 8.260 8.330 8.050 8.330 24,171 +0.04(+0.42%)
May 04, 2017 8.191 8.330 7.910 8.295 37,421 +0.11(+1.28%)
May 03, 2017 8.330 8.330 7.980 8.190 30,264 -0.14(-1.68%)
May 02, 2017 8.400 8.890 8.120 8.330 174,026 +0.04(+0.42%)
May 01, 2017 7.980 8.330 7.910 8.295 20,848 +0.24(+3.04%)
Apr 28, 2017 8.330 8.331 7.980 8.050 22,768 -0.28(-3.36%)
Apr 27, 2017 8.540 8.540 8.120 8.330 74,547 -0.18(-2.06%)
Apr 26, 2017 8.051 8.540 8.050 8.505 31,228 +0.53(+6.58%)
Apr 25, 2017 8.260 8.330 8.050 7.980 16,527 -0.28(-3.39%)
Apr 24, 2017 7.840 8.260 7.770 8.260 30,278 +0.56(+7.27%)
Apr 21, 2017 7.910 7.980 7.700 7.700 34,565 -0.28(-3.51%)
Apr 20, 2017 8.330 8.470 7.770 7.980 37,454 -0.49(-5.79%)
Apr 19, 2017 8.120 8.750 7.840 8.470 158,236 +0.49(+6.14%)
Apr 18, 2017 7.700 7.980 7.350 7.980 25,318 +0.42(+5.56%)
Apr 17, 2017 7.560 7.700 7.350 7.560 30,505 +0.00(+0.00%)
Apr 13, 2017 7.770 7.770 7.490 7.560 32,385 -0.21(-2.70%)
Apr 12, 2017 7.840 8.050 7.700 7.770 16,424 +0.00(+0.00%)
Apr 11, 2017 7.910 8.120 7.770 7.770 27,929 -0.21(-2.63%)
Apr 10, 2017 8.120 8.120 7.631 7.980 29,157 +0.14(+1.79%)
Apr 07, 2017 8.330 8.610 7.700 7.840 89,821 -0.70(-8.20%)
Apr 06, 2017 7.350 8.750 7.210 8.540 408,968 +1.19(+16.19%)
Apr 05, 2017 7.630 7.700 7.070 7.350 95,716 -0.28(-3.67%)
Apr 04, 2017 7.770 7.770 7.560 7.630 29,558 -0.14(-1.80%)
Apr 03, 2017 7.980 8.050 7.700 7.770 80,785 -0.21(-2.63%)
Mar 31, 2017 7.980 8.050 7.840 7.980 33,787 +0.00(+0.00%)
Mar 30, 2017 7.980 8.085 7.910 7.980 17,320 +0.00(+0.00%)
Mar 29, 2017 7.980 8.190 7.910 7.980 49,067 +0.00(+0.00%)
Mar 28, 2017 7.980 8.050 7.840 7.980 20,346 +0.00(+0.00%)
Mar 27, 2017 7.980 8.120 7.980 7.980 51,004 +0.00(+0.00%)
Mar 24, 2017 7.980 8.120 7.910 7.980 30,615 +0.00(+0.00%)
Mar 23, 2017 7.840 8.050 7.560 7.980 46,400 +0.28(+3.64%)
Mar 22, 2017 7.840 7.840 7.560 7.700 22,054 -0.07(-0.90%)
Mar 21, 2017 7.980 8.120 7.630 7.770 70,637 -0.21(-2.63%)
Mar 20, 2017 8.190 8.253 7.848 7.980 130,588 +0.00(+0.00%)
Mar 17, 2017 8.400 8.509 7.910 7.980 182,398 -0.56(-6.56%)
Mar 16, 2017 8.470 9.310 8.330 8.540 329,550 +0.14(+1.67%)
Mar 15, 2017 8.400 8.400 8.295 8.400 21,502 +0.00(+0.00%)
Mar 14, 2017 8.540 8.540 8.191 8.400 35,793 +0.00(+0.00%)
Mar 13, 2017 8.330 8.470 8.050 8.400 51,864 +0.07(+0.84%)
Mar 10, 2017 8.330 8.400 8.050 8.330 38,661 -0.07(-0.83%)
Mar 09, 2017 8.610 8.610 8.330 8.400 55,278 -0.21(-2.44%)
Mar 08, 2017 9.170 9.170 8.400 8.610 145,637 -0.42(-4.65%)
Mar 07, 2017 9.030 9.170 8.330 9.030 156,711 +0.14(+1.57%)
Mar 06, 2017 9.170 9.385 8.820 8.890 65,805 -0.35(-3.79%)
Mar 03, 2017 9.590 9.660 9.100 9.240 64,530 -0.14(-1.49%)
Mar 02, 2017 9.030 9.380 8.890 9.380 146,324 +0.28(+3.08%)
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.
 
 
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.