Stock Name | Stock Symbol | Market | Stock Type |
---|---|---|---|
Arcturus Therapeutics Holdings Inc | ARCT | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
14.91 | 14.86 | 15.27 | 14.72 |
ARCT Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 15.81 | 16.20 | 14.65 | 15.32 | 310,020 | -0.54 | -3.42% |
1 Month | 17.75 | 17.75 | 14.21 | 15.78 | 316,949 | -2.48 | -13.97% |
3 Months | 16.39 | 23.17 | 14.21 | 17.82 | 335,390 | -1.12 | -6.83% |
6 Months | 13.78 | 24.65 | 13.02 | 17.91 | 462,441 | 1.49 | 10.81% |
1 Year | 27.34 | 31.4148 | 11.70 | 18.39 | 528,562 | -12.07 | -44.15% |
3 Years | 12.38 | 129.71 | 11.70 | 42.45 | 732,337 | 2.89 | 23.34% |
5 Years | 5.65 | 129.71 | 4.11 | 40.77 | 465,805 | 9.62 | 170.27% |
ARCT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
23 Mar 2023 | 14.72 | -0.68 | -4.42% | 15.33 | 15.41 | 14.65 | 281,370 |
22 Mar 2023 | 15.40 | 0.05 | 0.33% | 15.51 | 15.85 | 15.26 | 201,366 |
21 Mar 2023 | 15.35 | -0.04 | -0.26% | 15.35 | 15.585 | 14.87 | 218,364 |
18 Mar 2023 | 15.39 | -0.49 | -3.09% | 15.74 | 15.74 | 15.02 | 662,092 |
17 Mar 2023 | 15.88 | -0.06 | -0.38% | 15.81 | 16.20 | 15.39 | 186,906 |
16 Mar 2023 | 15.94 | 0.14 | 0.89% | 15.37 | 16.05 | 15.37 | 195,472 |
15 Mar 2023 | 15.80 | 0.29 | 1.87% | 15.84 | 16.12 | 15.38 | 286,439 |
14 Mar 2023 | 15.51 | 0.77 | 5.22% | 14.50 | 15.85 | 14.50 | 340,120 |
11 Mar 2023 | 14.74 | -0.39 | -2.58% | 15.10 | 15.23 | 14.21 | 567,207 |
10 Mar 2023 | 15.13 | -1.20 | -7.35% | 16.33 | 16.44 | 14.84 | 411,786 |
09 Mar 2023 | 16.33 | 0.32 | 2.0% | 16.06 | 16.49 | 15.78 | 331,255 |
08 Mar 2023 | 16.01 | 0.17 | 1.07% | 15.74 | 16.17 | 15.47 | 202,713 |
07 Mar 2023 | 15.84 | -0.64 | -3.88% | 16.51 | 16.54 | 15.60 | 239,492 |
04 Mar 2023 | 16.48 | 0.57 | 3.58% | 15.93 | 16.62 | 15.47 | 184,658 |
03 Mar 2023 | 15.91 | -0.39 | -2.39% | 16.08 | 16.115 | 15.35 | 319,250 |
02 Mar 2023 | 16.30 | 0.05 | 0.31% | 16.12 | 16.63 | 15.54 | 346,599 |
01 Mar 2023 | 16.25 | 0.16 | 0.99% | 15.82 | 16.34 | 15.76 | 457,600 |
28 Feb 2023 | 16.09 | -0.08 | -0.49% | 16.17 | 16.40 | 15.85 | 387,188 |
25 Feb 2023 | 16.17 | -1.17 | -6.75% | 17.07 | 17.125 | 16.00 | 508,280 |
24 Feb 2023 | 17.34 | -0.24 | -1.37% | 17.75 | 17.75 | 16.97 | 220,575 |