Arcturus Therapeutics Holdings Inc (NQ: ARCT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	52.15	53.92	48.80	52.67	1,417,300	+1.24(+2.41%)
Feb 25, 2021	55.00	55.49	50.49	51.43	831,236	-3.71(-6.73%)
Feb 24, 2021	56.80	57.21	53.32	55.14	701,264	+0.84(+1.55%)
Feb 23, 2021	56.02	56.56	50.01	54.30	1,844,628	-5.29(-8.88%)
Feb 22, 2021	64.66	65.00	59.00	59.59	1,099,749	-7.39(-11.03%)
Feb 19, 2021	65.70	69.34	65.62	66.98	804,700	+2.26(+3.49%)
Feb 18, 2021	64.84	66.84	62.45	64.72	874,326	-2.57(-3.82%)
Feb 17, 2021	68.94	69.47	65.56	67.29	1,239,747	-1.65(-2.39%)
Feb 16, 2021	74.52	75.38	68.70	68.94	1,000,545	-4.53(-6.17%)
Feb 12, 2021	76.28	77.55	71.66	73.47	1,237,200	-5.30(-6.73%)
Feb 11, 2021	81.55	84.35	77.47	78.77	642,950	-1.93(-2.39%)
Feb 10, 2021	85.68	88.63	79.71	80.70	793,599	-3.45(-4.10%)
Feb 09, 2021	86.60	89.18	83.82	84.15	723,523	-2.77(-3.19%)
Feb 08, 2021	85.45	88.48	84.50	86.92	723,551	+1.87(+2.20%)
Feb 05, 2021	86.37	88.74	84.01	85.05	837,000	-1.73(-1.99%)
Feb 04, 2021	80.56	88.30	80.56	86.78	1,009,268	+5.72(+7.06%)
Feb 03, 2021	77.50	83.28	77.25	81.06	741,303	+2.52(+3.21%)
Feb 02, 2021	81.99	82.75	74.13	78.54	1,155,846	-1.88(-2.34%)
Feb 01, 2021	74.24	81.49	72.77	80.42	1,501,075	+7.96(+10.99%)
Jan 29, 2021	66.66	74.75	66.00	72.46	1,693,500	+6.98(+10.66%)
Jan 28, 2021	66.95	70.98	64.80	65.48	1,023,948	-1.72(-2.56%)
Jan 27, 2021	63.35	71.84	61.02	67.20	1,736,220	+2.21(+3.40%)
Jan 26, 2021	68.95	69.62	64.55	64.99	839,068	-4.45(-6.41%)
Jan 25, 2021	67.00	69.58	64.28	69.44	1,020,697	+1.74(+2.57%)
Jan 22, 2021	63.31	68.19	63.03	67.70	1,087,200	+3.93(+6.16%)
Jan 21, 2021	68.88	69.14	61.63	63.77	1,863,380	-3.53(-5.25%)
Jan 20, 2021	67.00	72.48	66.41	67.30	1,871,778	-1.15(-1.68%)
Jan 19, 2021	62.88	68.80	62.88	68.45	2,483,874	+8.76(+14.68%)
Jan 15, 2021	62.44	65.87	59.12	59.69	1,611,900	-2.58(-4.14%)
Jan 14, 2021	65.25	65.84	60.40	62.27	1,915,380	-3.04(-4.65%)
Jan 13, 2021	63.84	67.54	60.35	65.31	2,194,958	+2.42(+3.85%)
Jan 12, 2021	69.50	72.48	62.48	62.89	2,366,833	-6.78(-9.73%)
Jan 11, 2021	68.70	70.93	65.20	69.67	2,020,054	+0.01(+0.01%)
Jan 08, 2021	71.98	81.35	68.66	69.66	5,588,700	+2.69(+4.02%)
Jan 07, 2021	51.76	72.00	50.84	66.97	7,312,862	+17.60(+35.65%)
Jan 06, 2021	47.92	52.18	47.50	49.37	1,707,041	+0.58(+1.19%)
Jan 05, 2021	47.66	48.95	46.03	48.79	1,607,521	-0.11(-0.22%)
Jan 04, 2021	43.80	51.25	43.74	48.90	3,610,974	+5.52(+12.72%)
Dec 31, 2020		43.38	43.38	43.38	6,761,137	-3.33(-7.13%)
Dec 30, 2020	42.00	47.58	42.00	46.71	6,761,137	+4.35(+10.27%)
Dec 29, 2020	54.61	54.80	40.11	42.36	15,653,894	-50.06(-54.17%)
Dec 28, 2020	99.41	103.00	92.13	92.42	1,624,330	-5.71(-5.82%)
Dec 24, 2020	101.90	103.55	98.00	98.13	424,400	-3.53(-3.47%)
Dec 23, 2020	112.27	112.27	99.23	101.66	1,557,630	-16.80(-14.18%)
Dec 22, 2020	113.59	124.00	113.59	118.46	1,483,408	+5.32(+4.70%)
Dec 21, 2020	97.78	116.40	97.00	113.14	1,588,601	+13.85(+13.95%)
Dec 18, 2020	104.02	104.13	95.17	99.29	3,297,700	-4.34(-4.19%)
Dec 17, 2020	102.10	107.39	101.32	103.63	833,526	+2.16(+2.13%)
Dec 16, 2020	109.73	111.94	101.28	101.47	932,532	-7.97(-7.28%)
Dec 15, 2020	107.66	111.45	101.17	109.44	834,272	+1.90(+1.77%)
Dec 14, 2020	109.74	117.00	106.62	107.54	1,663,105	+1.53(+1.44%)
Dec 11, 2020	100.02	110.32	100.00	106.01	988,700	+0.56(+0.53%)
Dec 10, 2020	90.51	105.73	90.30	105.45	1,361,405	+16.40(+18.42%)
Dec 09, 2020	102.57	106.96	88.90	89.05	1,900,998	-11.03(-11.02%)
Dec 08, 2020	109.59	113.88	99.14	100.08	3,674,087	-23.58(-19.07%)
Dec 07, 2020	115.85	129.71	111.27	123.66	2,308,906	+11.65(+10.40%)
Dec 04, 2020	101.73	112.73	96.47	112.01	1,510,300	+12.70(+12.79%)
Dec 03, 2020	85.11	100.23	82.24	99.31	1,366,586	+16.01(+19.22%)
Dec 02, 2020	78.09	85.78	76.56	83.30	684,568	+1.57(+1.92%)