Arcturus Therapeutics Holdings Inc (NQ: ARCT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	121.17	122.50	119.42	120.96	9,936	-1.75(-1.43%)
Apr 29, 2014	122.43	125.86	119.70	122.71	9,197	+0.21(+0.17%)
Apr 28, 2014	122.50	126.00	119.23	122.50	14,728	+1.61(+1.33%)
Apr 25, 2014	120.96	123.20	119.35	120.89	6,715	-1.61(-1.31%)
Apr 24, 2014	126.28	126.28	118.58	122.50	9,375	-2.10(-1.69%)
Apr 23, 2014	126.63	127.89	121.38	124.60	9,771	-0.28(-0.22%)
Apr 22, 2014	117.32	126.91	117.32	124.88	22,177	+8.54(+7.34%)
Apr 21, 2014	108.57	119.84	108.57	116.34	13,776	+7.70(+7.09%)
Apr 17, 2014	104.65	108.64	108.64	108.64	11,700	+6.23(+6.08%)
Apr 16, 2014	98.98	103.81	96.95	102.41	10,974	+4.20(+4.28%)
Apr 15, 2014	104.65	104.86	95.41	98.21	23,873	-6.44(-6.15%)
Apr 14, 2014	114.59	121.24	104.16	104.65	23,335	-8.54(-7.54%)
Apr 11, 2014	113.89	118.65	107.38	113.19	16,325	-1.40(-1.22%)
Apr 10, 2014	121.73	127.75	112.70	114.59	10,654	-6.30(-5.21%)
Apr 09, 2014	115.29	126.42	114.66	120.89	13,413	+7.35(+6.47%)
Apr 08, 2014	119.07	121.24	112.21	113.54	13,874	-4.83(-4.08%)
Apr 07, 2014	120.19	123.13	115.78	118.37	12,568	-2.31(-1.91%)
Apr 04, 2014	122.85	125.17	119.00	120.68	7,950	-1.75(-1.43%)
Apr 03, 2014	127.61	127.61	120.68	122.43	9,533	-4.83(-3.80%)
Apr 02, 2014	129.36	130.48	125.02	127.26	4,741	-2.17(-1.68%)
Apr 01, 2014	128.17	131.53	126.00	129.43	7,417	+2.38(+1.87%)
Mar 31, 2014	130.76	130.76	122.71	127.05	11,401	-2.66(-2.05%)
Mar 28, 2014	134.68	136.50	127.75	129.71	6,634	-4.90(-3.64%)
Mar 27, 2014	133.00	138.29	127.82	134.61	9,507	+1.33(+1.00%)
Mar 26, 2014	139.51	140.00	133.00	133.28	11,513	-4.69(-3.40%)
Mar 25, 2014	139.16	140.56	134.85	137.97	11,382	+0.35(+0.25%)
Mar 24, 2014	145.53	145.81	133.18	137.62	21,745	-6.58(-4.56%)
Mar 21, 2014	155.82	155.82	143.43	144.20	12,846	-10.64(-6.87%)
Mar 20, 2014	149.17	155.68	147.00	154.84	10,746	+5.67(+3.80%)
Mar 19, 2014	145.95	151.20	143.15	149.17	16,273	+3.64(+2.50%)
Mar 18, 2014	140.77	146.72	137.83	145.53	14,611	+4.83(+3.43%)
Mar 17, 2014	141.47	147.00	136.99	140.70	11,753	-0.77(-0.54%)
Mar 14, 2014	140.07	146.37	136.99	141.47	18,651	-0.07(-0.05%)
Mar 13, 2014	155.68	157.85	140.77	141.54	20,295	-13.79(-8.88%)
Mar 12, 2014	155.75	157.29	150.50	155.33	9,036	+0.35(+0.23%)
Mar 11, 2014	159.60	160.51	154.63	154.98	13,165	-3.36(-2.12%)
Mar 10, 2014	159.46	161.98	153.30	158.34	10,601	+0.70(+0.44%)
Mar 07, 2014	167.65	172.62	151.76	157.64	37,710	-7.63(-4.62%)
Mar 06, 2014	167.23	173.53	157.85	165.27	33,760	+10.92(+7.07%)
Mar 05, 2014	156.17	160.09	148.75	154.35	21,755	-2.52(-1.61%)
Mar 04, 2014	164.08	166.88	154.63	156.87	16,773	-4.13(-2.57%)
Mar 03, 2014	163.38	164.84	157.64	161.00	14,082	-5.67(-3.40%)
Feb 28, 2014	172.62	177.45	163.10	166.67	22,568	-6.93(-3.99%)
Feb 27, 2014	175.63	176.75	168.21	173.60	20,938	-1.54(-0.88%)
Feb 26, 2014	170.45	178.08	167.65	175.14	33,830	+4.62(+2.71%)
Feb 25, 2014	156.24	175.56	153.79	170.52	68,692	+13.37(+8.51%)
Feb 24, 2014	157.92	158.20	153.37	157.15	20,846	+2.80(+1.81%)
Feb 21, 2014	155.26	155.54	149.52	154.35	16,315	+2.94(+1.94%)
Feb 20, 2014	146.30	152.25	143.04	151.41	11,057	+7.00(+4.85%)
Feb 19, 2014	144.34	150.78	141.33	144.41	9,320	+0.56(+0.39%)
Feb 18, 2014	154.14	154.14	143.85	143.85	13,769	-7.91(-5.21%)
Feb 14, 2014	158.83	151.76	151.76	151.76	7,414	-7.77(-4.87%)
Feb 13, 2014	154.49	163.80	154.00	159.53	15,431	+3.92(+2.52%)
Feb 12, 2014	153.44	161.00	149.80	155.61	26,539	+3.43(+2.25%)
Feb 11, 2014	150.15	155.05	147.91	152.18	7,523	+3.78(+2.55%)
Feb 10, 2014	152.25	155.40	145.46	148.40	7,351	+0.07(+0.05%)
Feb 07, 2014	141.96	153.98	138.95	148.33	13,500	+8.68(+6.22%)
Feb 06, 2014	139.51	144.97	138.46	139.65	6,676	-0.42(-0.30%)
Feb 05, 2014	140.00	141.40	136.50	140.07	6,439	-2.59(-1.82%)
Feb 04, 2014	147.56	148.61	136.99	142.66	8,748	-1.82(-1.26%)
Feb 03, 2014	152.53	153.30	144.24	144.48	8,437	-8.82(-5.75%)
Jan 31, 2014	150.64	154.81	149.03	153.30	9,176	+0.07(+0.05%)
Jan 30, 2014	150.36	155.40	146.02	153.23	7,982	+3.99(+2.67%)
Jan 29, 2014	143.29	159.11	143.29	149.24	7,608	+2.87(+1.96%)
Jan 28, 2014	145.53	155.12	137.90	146.37	20,755	+4.13(+2.90%)
Jan 27, 2014	152.81	160.30	134.96	142.24	33,013	-5.60(-3.79%)
Jan 24, 2014	157.01	157.01	143.85	147.84	27,107	-9.31(-5.92%)
Jan 23, 2014	161.00	161.00	154.91	157.15	8,147	-3.85(-2.39%)
Jan 22, 2014	162.26	170.66	158.06	161.00	21,973	-0.70(-0.43%)
Jan 21, 2014	150.50	165.90	150.50	161.70	47,366	+13.30(+8.96%)
Jan 17, 2014	146.02	148.40	148.40	148.40	16,628	+1.40(+0.95%)
Jan 16, 2014	146.06	148.05	143.57	147.00	11,790	+0.70(+0.48%)
Jan 15, 2014	149.52	151.76	144.20	146.30	12,871	-3.22(-2.15%)
Jan 14, 2014	146.02	149.66	142.10	149.52	17,089	+3.64(+2.50%)
Jan 13, 2014	145.53	150.01	139.86	145.88	25,904	+5.04(+3.58%)
Jan 10, 2014	138.32	140.91	135.10	140.84	13,471	+1.50(+1.08%)
Jan 09, 2014	137.41	140.63	137.27	139.34	22,121	+1.22(+0.89%)
Jan 08, 2014	132.30	138.46	132.30	138.11	14,270	+3.78(+2.81%)
Jan 07, 2014	125.44	136.29	122.01	134.33	31,527	+7.98(+6.32%)
Jan 06, 2014	126.00	129.36	119.78	126.35	11,008	-0.49(-0.39%)
Jan 03, 2014	124.95	128.52	123.55	126.84	8,112	+1.82(+1.46%)
Jan 02, 2014	129.71	130.55	124.95	125.02	27,524	-0.98(-0.78%)
Dec 31, 2013	122.15	126.00	126.00	126.00	6,785	+4.62(+3.81%)
Dec 30, 2013	123.76	125.19	121.10	121.38	4,618	-1.19(-0.97%)
Dec 27, 2013	122.22	125.65	122.22	122.57	3,159	-0.56(-0.45%)
Dec 26, 2013	126.84	127.68	120.47	123.13	22,148	-3.08(-2.44%)
Dec 24, 2013	126.49	127.75	124.95	126.21	4,741	-2.17(-1.69%)
Dec 23, 2013	129.29	130.13	124.95	128.38	10,922	-1.05(-0.81%)
Dec 20, 2013	127.40	129.43	123.97	129.43	10,691	+2.24(+1.76%)
Dec 19, 2013	127.68	129.50	126.00	127.19	5,718	-1.82(-1.41%)
Dec 18, 2013	133.00	133.00	124.60	129.01	19,393	+3.71(+2.96%)
Dec 17, 2013	127.19	130.97	124.67	125.30	30,910	-0.98(-0.78%)
Dec 16, 2013	137.97	140.00	120.40	126.28	54,014	+6.30(+5.25%)
Dec 13, 2013	119.63	122.43	118.58	119.98	12,367	+0.14(+0.12%)
Dec 12, 2013	126.00	126.70	119.77	119.84	12,846	-5.11(-4.09%)
Dec 11, 2013	126.00	128.59	122.22	124.95	18,639	-0.63(-0.50%)
Dec 10, 2013	120.05	127.75	118.93	125.58	22,605	+7.56(+6.41%)
Dec 09, 2013	116.76	120.68	113.19	118.02	9,959	+2.52(+2.18%)
Dec 06, 2013	115.71	118.30	113.40	115.50	0	+0.49(+0.43%)
Dec 05, 2013	121.59	121.59	114.80	115.01	0	-3.85(-3.24%)
Dec 04, 2013	129.15	129.15	116.90	118.86	0	-0.56(-0.47%)
Dec 03, 2013	120.26	122.01	119.07	119.42	0	+0.07(+0.06%)
Dec 02, 2013	124.32	124.67	117.18	119.35	0	-3.01(-2.46%)
Nov 29, 2013	122.71	123.20	119.70	122.36	0	+2.28(+1.89%)
Nov 27, 2013	120.89	121.66	116.84	120.08	0	+1.71(+1.45%)
Nov 26, 2013	122.50	123.69	118.30	118.37	0	-0.63(-0.53%)
Nov 25, 2013	117.18	122.50	114.80	119.00	0	+6.16(+5.46%)
Nov 22, 2013	115.50	116.62	112.84	112.84	0	+1.61(+1.45%)
Nov 21, 2013	110.04	113.05	108.85	111.23	0	+0.56(+0.51%)
Nov 20, 2013	108.57	111.23	105.35	110.67	0	+2.10(+1.93%)
Nov 19, 2013	114.38	114.38	105.49	108.57	0	-4.13(-3.66%)
Nov 18, 2013	114.24	115.92	110.33	112.70	0	-1.33(-1.17%)
Nov 15, 2013	115.29	118.74	112.28	114.03	0	-1.26(-1.09%)
Nov 14, 2013	114.66	117.18	109.97	115.29	0	+1.54(+1.35%)
Nov 12, 2013	113.89	114.66	108.36	113.75	0	-0.98(-0.85%)
Nov 11, 2013	117.60	117.60	114.17	114.73	0	-0.63(-0.55%)
Nov 08, 2013	114.03	117.25	111.44	115.36	0	+1.26(+1.10%)
Nov 07, 2013	117.25	119.00	113.12	114.10	0	-6.16(-5.12%)
Nov 06, 2013	126.00	126.00	117.60	120.26	0	-3.29(-2.66%)
Nov 05, 2013	121.10	125.16	119.00	123.55	0	+3.15(+2.62%)
Nov 04, 2013	112.42	121.80	112.42	120.40	0	+8.12(+7.23%)
Nov 01, 2013	112.91	115.36	110.25	112.28	0	-2.10(-1.84%)
Oct 31, 2013	117.74	119.00	109.90	114.38	0	-1.75(-1.51%)
Oct 30, 2013	118.93	118.93	115.50	116.13	0	-0.21(-0.18%)
Oct 29, 2013	120.89	122.43	115.50	116.34	0	-3.50(-2.92%)
Oct 28, 2013	122.50	122.99	119.35	119.84	0	+0.77(+0.65%)
Oct 25, 2013	124.25	131.25	118.86	119.07	0	-0.63(-0.53%)
Oct 24, 2013	108.99	123.13	104.37	119.70	0	+9.94(+9.06%)
Oct 23, 2013	114.10	114.10	103.46	109.76	0	-4.27(-3.74%)
Oct 22, 2013	125.65	125.65	109.90	114.03	0	-12.81(-10.10%)
Oct 21, 2013	137.62	137.62	124.25	126.84	0	-8.19(-6.07%)
Oct 18, 2013	134.12	138.95	129.85	135.03	6,861	+0.00(+0.00%)
Oct 17, 2013	135.17	140.48	126.07	135.03	0	+2.24(+1.69%)
Oct 16, 2013	138.25	148.75	118.02	132.79	0	-7.56(-5.39%)
Oct 15, 2013	150.47	150.47	130.62	140.35	0	-9.94(-6.61%)
Oct 14, 2013	155.40	155.40	143.64	150.29	0	-4.83(-3.11%)
Oct 11, 2013	154.77	155.12	141.19	155.12	0	-0.63(-0.40%)
Oct 10, 2013	145.04	166.60	145.04	155.75	0	+10.99(+7.59%)
Oct 09, 2013	161.00	164.50	142.38	144.76	0	-14.63(-9.18%)
Oct 08, 2013	182.14	187.46	137.90	159.39	0	-19.18(-10.74%)
Oct 07, 2013	173.60	188.02	173.60	178.57	0	+5.81(+3.36%)
Oct 04, 2013	163.66	188.72	163.66	172.76	0	+9.94(+6.10%)
Oct 03, 2013	143.08	164.50	140.00	162.82	0	+19.46(+13.57%)
Oct 02, 2013	129.50	145.95	129.40	143.36	0	+16.59(+13.09%)
Oct 01, 2013	127.68	131.18	126.17	126.77	0	-4.20(-3.21%)
Sep 27, 2013	117.25	132.72	116.90	130.97	0	+12.67(+10.71%)
Sep 26, 2013	112.00	120.89	110.72	118.30	0	+7.07(+6.36%)
Sep 25, 2013	105.70	111.86	105.70	111.23	0	+5.67(+5.37%)
Sep 24, 2013	108.50	109.34	105.35	105.56	0	-4.20(-3.83%)
Sep 23, 2013	110.39	110.39	108.57	109.76	0	-1.68(-1.51%)
Sep 20, 2013	110.04	111.93	110.04	111.44	0	+1.68(+1.53%)
Sep 19, 2013	109.77	112.00	109.76	109.76	0	+0.21(+0.19%)
Sep 18, 2013	109.76	111.93	109.55	109.55	0	-0.21(-0.19%)
Sep 17, 2013	115.01	115.01	108.50	109.76	0	-2.31(-2.06%)
Sep 16, 2013	113.05	115.15	112.07	112.07	0	-1.68(-1.48%)
Sep 13, 2013	115.43	116.20	108.71	113.75	0	+0.28(+0.25%)
Sep 12, 2013	113.82	117.24	108.71	113.47	0	+0.14(+0.12%)
Sep 11, 2013	105.84	118.23	104.72	113.33	0	+8.61(+8.22%)
Sep 10, 2013	103.46	108.50	102.20	104.72	8,834	+2.59(+2.54%)
Sep 09, 2013	97.09	102.48	96.95	102.13	5,412	+5.81(+6.03%)
Sep 06, 2013	91.56	97.93	89.74	96.32	0	+2.61(+2.78%)
Sep 05, 2013	89.60	93.80	89.60	93.71	0	+6.42(+7.36%)
Sep 04, 2013	91.00	91.00	86.03	87.29	0	-0.28(-0.32%)
Sep 03, 2013	91.42	91.97	87.50	87.57	0	-2.66(-2.95%)
Aug 30, 2013	93.86	93.86	89.88	90.23	0	-1.54(-1.68%)
Aug 29, 2013	88.48	93.10	88.48	91.77	0	+0.70(+0.77%)
Aug 28, 2013	88.83	91.63	84.28	91.07	0	+0.84(+0.93%)
Aug 27, 2013	92.47	93.10	89.74	90.23	0	-4.20(-4.45%)
Aug 26, 2013	96.57	96.57	92.54	94.43	0	-0.07(-0.07%)
Aug 23, 2013	95.76	96.32	93.38	94.50	0	+1.96(+2.12%)
Aug 22, 2013	95.83	97.30	92.47	92.54	0	-4.13(-4.27%)
Aug 21, 2013	94.08	96.67	92.05	96.67	0	+3.36(+3.60%)
Aug 20, 2013	97.44	97.93	93.31	93.31	0	-3.01(-3.12%)
Aug 19, 2013	93.80	97.29	93.80	96.32	0	-0.07(-0.07%)
Aug 16, 2013	89.32	97.85	80.47	96.39	0	-1.33(-1.36%)
Aug 15, 2013	99.75	99.75	96.25	97.72	1,927	-2.10(-2.10%)
Aug 14, 2013	101.50	101.50	95.13	99.82	0	-0.07(-0.07%)
Aug 13, 2013	102.41	103.11	98.07	99.89	6,334	-1.47(-1.45%)
Aug 12, 2013	100.59	103.53	95.97	101.36	8,562	+0.42(+0.42%)
Aug 09, 2013	100.80	105.35	99.75	100.94	7,547	+0.56(+0.56%)
Aug 08, 2013	93.87	100.45	91.21	100.38	9,118	+9.45(+10.39%)
Aug 07, 2013	88.55	92.33	81.20	90.93	8,448	-1.12(-1.22%)
Aug 06, 2013	107.38	110.81	88.55	92.05	16,565	-10.22(-9.99%)
Aug 05, 2013	102.90	106.19	98.14	102.27	21,032	+4.27(+4.36%)
Aug 02, 2013	84.77	101.15	84.70	98.00	20,219	+14.00(+16.67%)
Aug 01, 2013	77.00	86.66	77.00	84.00	20,401	+11.55(+15.94%)
Jul 31, 2013	71.39	73.50	70.00	72.45	0	+2.17(+3.09%)
Jul 30, 2013	69.79	70.28	69.31	70.28	0	+0.35(+0.50%)
Jul 29, 2013	70.70	71.40	66.99	69.93	0	-1.12(-1.58%)
Jul 26, 2013	70.74	72.10	70.00	71.05	0	-0.35(-0.49%)
Jul 25, 2013	71.40	72.45	71.40	71.40	0	+0.00(+0.00%)
Jul 24, 2013	71.05	73.50	70.91	71.40	0	+1.33(+1.90%)
Jul 23, 2013	71.12	71.47	70.00	70.07	0	+0.00(+0.00%)
Jul 22, 2013	69.44	70.70	69.44	70.07	0	+0.28(+0.40%)
Jul 19, 2013	69.30	70.00	68.25	69.79	0	+0.56(+0.81%)
Jul 18, 2013	70.00	70.07	67.20	69.23	0	+0.21(+0.31%)
Jul 17, 2013	71.61	71.61	68.25	69.02	7,130	-1.05(-1.50%)
Jul 16, 2013	71.54	76.30	70.07	70.07	0	-1.68(-2.34%)
Jul 15, 2013	79.73	80.15	68.39	71.75	0	-3.08(-4.12%)
Jul 12, 2013	66.57	78.96	66.50	74.83	0	+7.63(+11.35%)
Jul 11, 2013	67.66	67.97	62.30	67.20	0	+3.78(+5.96%)
Jul 10, 2013	59.50	66.57	58.45	63.42	0	+5.11(+8.76%)
Jul 09, 2013	57.05	58.33	55.30	58.31	0	+3.01(+5.44%)
Jul 08, 2013	50.12	57.12	49.14	55.30	0	+7.42(+15.50%)
Jul 05, 2013	49.35	49.35	47.81	47.88	0	-0.56(-1.16%)
Jul 03, 2013	50.19	50.26	48.16	48.44	0	-0.21(-0.43%)
Jul 02, 2013	47.60	49.70	47.60	48.65	0	+0.14(+0.29%)
Jul 01, 2013	48.30	48.51	47.81	48.51	0	+0.56(+1.17%)
Jun 28, 2013	47.81	48.93	46.90	47.95	1,300	+0.56(+1.18%)
Jun 26, 2013	47.53	48.37	47.25	47.39	0	+0.07(+0.15%)
Jun 25, 2013	51.55	51.59	46.97	47.32	0	+0.84(+1.81%)
Jun 24, 2013	47.32	50.33	45.50	46.48	0	-1.89(-3.91%)
Jun 21, 2013	49.42	49.42	47.32	48.37	1,043	-1.33(-2.68%)
Jun 20, 2013	48.72	49.84	48.72	49.70	0	+0.14(+0.28%)
Jun 19, 2013	49.07	51.73	48.09	49.56	0	+0.56(+1.14%)
Jun 18, 2013	50.17	50.17	46.90	49.00	0	+0.35(+0.72%)
Jun 17, 2013	49.00	50.12	48.51	48.65	0	-1.05(-2.11%)
Jun 14, 2013	50.54	50.54	48.72	49.70	1,482	+1.19(+2.45%)
Jun 13, 2013	47.74	49.84	47.74	48.51	2,422	+0.56(+1.17%)
Jun 12, 2013	48.23	49.56	47.74	47.95	1,236	-1.05(-2.14%)
Jun 11, 2013	48.30	49.63	48.30	49.00	1,087	-0.21(-0.43%)
Jun 10, 2013	50.40	50.40	49.21	49.21	0	-1.33(-2.63%)
Jun 07, 2013	49.15	50.54	49.15	50.54	0	+1.54(+3.14%)
Jun 06, 2013	48.79	50.05	48.72	49.00	0	-0.91(-1.82%)
Jun 05, 2013	48.86	49.91	46.20	49.91	0	+2.03(+4.24%)
Jun 04, 2013	49.35	49.35	46.69	47.88	0	-0.28(-0.58%)
Jun 03, 2013	49.70	49.98	48.09	48.16	1,754	-2.24(-4.44%)
May 31, 2013	53.97	53.97	48.86	50.40	3,384	+0.21(+0.42%)
May 30, 2013	48.65	50.19	47.74	50.19	0	+2.24(+4.67%)
May 29, 2013	49.63	49.63	47.81	47.95	9,276	-0.84(-1.72%)
May 28, 2013	55.30	55.30	47.67	48.79	9,125	-1.96(-3.86%)
May 24, 2013	50.40	51.80	47.95	50.75	0	+0.28(+0.55%)
May 23, 2013	50.75	52.50	50.12	50.47	0	-2.38(-4.50%)