Arcturus Therapeutics Holdings Inc (NQ: ARCT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	32.89	37.50	30.03	34.50	1,415,052	+1.58(+4.80%)
Apr 29, 2020	28.51	32.98	27.40	32.92	1,044,413	+3.10(+10.40%)
Apr 28, 2020	33.90	36.55	27.06	29.82	1,794,922	-0.71(-2.33%)
Apr 27, 2020	25.01	31.82	24.97	30.53	2,445,107	+7.96(+35.27%)
Apr 24, 2020	20.81	23.64	20.80	22.57	507,300	+2.06(+10.04%)
Apr 23, 2020	19.45	20.97	19.45	20.51	305,922	+1.17(+6.05%)
Apr 22, 2020	19.05	19.99	18.71	19.34	323,119	+0.70(+3.76%)
Apr 21, 2020	17.90	20.39	17.90	18.64	463,085	+0.58(+3.21%)
Apr 20, 2020	17.81	18.80	17.32	18.06	295,599	+0.39(+2.21%)
Apr 17, 2020	17.27	18.10	17.20	17.67	484,200	+0.67(+3.94%)
Apr 16, 2020	18.22	18.30	17.00	17.00	1,285,615	-1.00(-5.56%)
Apr 15, 2020	17.68	18.15	16.12	18.00	247,881	-0.05(-0.28%)
Apr 14, 2020	17.19	18.13	16.41	18.05	394,101	+1.54(+9.33%)
Apr 13, 2020	15.75	16.95	15.04	16.51	226,011	+1.32(+8.69%)
Apr 09, 2020	14.00	15.33	13.77	15.19	180,900	+1.43(+10.39%)
Apr 08, 2020	13.79	14.06	13.60	13.76	76,876	+0.08(+0.58%)
Apr 07, 2020	13.49	14.15	13.09	13.68	106,987	+0.48(+3.64%)
Apr 06, 2020	13.50	13.96	12.91	13.20	122,864	+0.21(+1.62%)
Apr 03, 2020	12.82	13.19	11.93	12.99	95,100	+0.33(+2.61%)
Apr 02, 2020	12.76	13.18	12.39	12.66	113,946	+0.00(+0.00%)
Apr 01, 2020	13.61	13.70	12.28	12.66	375,686	-0.93(-6.84%)
Mar 31, 2020	13.47	14.31	13.00	13.59	131,683	+0.34(+2.57%)
Mar 30, 2020	15.94	16.27	13.03	13.25	273,416	-2.57(-16.25%)
Mar 27, 2020	15.00	16.50	15.00	15.82	270,900	+0.57(+3.74%)
Mar 26, 2020	16.09	16.50	14.11	15.25	128,059	-0.51(-3.24%)
Mar 25, 2020	15.44	16.12	14.98	15.76	255,044	+0.41(+2.67%)
Mar 24, 2020	13.20	16.47	12.62	15.35	373,638	+2.48(+19.27%)
Mar 23, 2020	12.38	13.17	11.71	12.87	104,117	+0.79(+6.54%)
Mar 20, 2020	12.84	12.97	11.22	12.08	145,600	-0.74(-5.77%)
Mar 19, 2020	13.66	14.54	12.60	12.82	173,445	-0.83(-6.08%)
Mar 18, 2020	14.00	16.16	13.01	13.65	401,675	-0.34(-2.43%)
Mar 17, 2020	13.13	14.11	12.51	13.99	327,862	+1.78(+14.58%)
Mar 16, 2020	10.07	12.93	9.770	12.21	442,415	+2.90(+31.15%)
Mar 13, 2020	10.92	11.11	8.510	9.310	203,500	-0.59(-5.96%)
Mar 12, 2020	13.66	13.78	9.800	9.900	276,884	-3.19(-24.37%)
Mar 11, 2020	13.35	14.18	13.00	13.09	183,837	-0.45(-3.32%)
Mar 10, 2020	15.33	15.33	12.79	13.54	222,582	-0.98(-6.75%)
Mar 09, 2020	17.07	18.18	14.01	14.52	328,518	-3.48(-19.33%)
Mar 06, 2020	18.25	19.00	17.15	18.00	416,500	-0.26(-1.42%)
Mar 05, 2020	16.49	18.99	16.39	18.26	503,822	+1.48(+8.82%)
Mar 04, 2020	15.96	18.75	15.18	16.78	1,362,184	+2.28(+15.72%)
Mar 03, 2020	14.22	14.88	14.03	14.50	97,259	+0.40(+2.84%)
Mar 02, 2020	13.91	14.32	13.27	14.10	76,702	+0.25(+1.81%)
Feb 28, 2020	13.75	14.16	12.75	13.85	82,300	+0.40(+2.97%)
Feb 27, 2020	13.53	14.00	12.91	13.45	70,970	-0.54(-3.86%)
Feb 26, 2020	13.75	14.79	13.75	13.99	63,527	+0.25(+1.78%)
Feb 25, 2020	13.97	13.97	13.37	13.74	42,634	+0.02(+0.18%)
Feb 24, 2020	14.40	14.47	13.00	13.72	100,049	-1.21(-8.10%)
Feb 21, 2020	14.73	15.01	14.23	14.93	72,500	+0.18(+1.22%)
Feb 20, 2020	14.96	15.65	14.68	14.75	157,504	-0.11(-0.74%)
Feb 19, 2020	14.28	15.03	14.06	14.86	127,587	+0.74(+5.24%)
Feb 18, 2020	13.89	14.34	13.45	14.12	194,121	+0.28(+2.02%)
Feb 14, 2020	13.89	13.95	13.44	13.84	47,400	-0.03(-0.22%)
Feb 13, 2020	13.90	13.90	13.24	13.87	45,137	+0.21(+1.54%)
Feb 12, 2020	14.00	14.20	13.55	13.66	94,964	-0.14(-1.01%)
Feb 11, 2020	12.69	14.11	12.55	13.80	232,810	+1.53(+12.47%)
Feb 10, 2020	11.93	12.52	11.93	12.27	61,035	+0.24(+2.00%)
Feb 07, 2020	11.99	12.18	11.54	12.03	83,400	+0.74(+6.55%)
Feb 06, 2020	11.33	11.79	11.00	11.29	45,557	+0.11(+0.98%)
Feb 05, 2020	10.93	11.28	10.93	11.18	24,421	+0.29(+2.66%)
Feb 04, 2020	10.55	10.96	10.52	10.89	18,905	+0.61(+5.93%)