Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
ARQT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 10.25 | 0.15 | 1.49% | 10.18 | 10.34 | 9.97 | 2,515,912 |
| Apr 16 2024 | 10.10 | 0.01 | 0.10% | 9.91 | 10.33 | 9.75 | 1,859,557 |
| Apr 15 2024 | 10.09 | -0.11 | -1.08% | 10.18 | 10.465 | 9.95 | 2,688,159 |
| Apr 12 2024 | 10.20 | -1.68 | -14.14% | 11.77 | 11.7787 | 9.82 | 4,160,852 |
| Apr 11 2024 | 11.88 | -0.46 | -3.73% | 12.38 | 12.56 | 11.81 | 2,736,005 |
| Apr 10 2024 | 12.34 | -0.15 | -1.20% | 11.7828 | 12.47 | 11.41 | 2,790,633 |
| Apr 09 2024 | 12.49 | -0.04 | -0.32% | 12.48 | 13.17 | 12.30 | 3,992,637 |
| Apr 08 2024 | 12.53 | 1.19 | 10.49% | 11.39 | 12.62 | 11.30 | 4,911,700 |
| Apr 05 2024 | 11.34 | 0.59 | 5.49% | 10.66 | 11.79 | 10.38 | 3,469,046 |
| Apr 04 2024 | 10.75 | 1.12 | 11.63% | 9.74 | 10.865 | 9.7348 | 4,069,525 |
| Apr 03 2024 | 9.63 | 0.23 | 2.45% | 9.37 | 9.78 | 9.20 | 1,642,479 |
| Apr 02 2024 | 9.40 | -0.28 | -2.89% | 9.40 | 9.48 | 9.28 | 2,019,328 |
| Apr 01 2024 | 9.68 | -0.23 | -2.32% | 9.96 | 10.00 | 9.16 | 3,075,257 |
| Mar 28 2024 | 9.91 | 0.32 | 3.34% | 9.67 | 10.02 | 9.61 | 3,723,620 |
| Mar 27 2024 | 9.59 | 0.32 | 3.45% | 9.40 | 9.81 | 9.23 | 2,331,921 |
| Mar 26 2024 | 9.27 | 0.01 | 0.11% | 9.39 | 9.52 | 9.10 | 2,773,122 |
| Mar 25 2024 | 9.26 | -0.35 | -3.64% | 9.75 | 10.10 | 9.09 | 3,712,248 |
| Mar 22 2024 | 9.61 | -0.57 | -5.60% | 10.28 | 10.71 | 9.57 | 3,352,378 |
| Mar 21 2024 | 10.18 | -0.62 | -5.74% | 10.88 | 11.04 | 10.09 | 3,680,519 |
| Mar 20 2024 | 10.80 | 0.94 | 9.53% | 9.92 | 10.82 | 9.57 | 4,219,216 |
| Mar 19 2024 | 9.86 | -0.38 | -3.66% | 10.07 | 10.32 | 9.8025 | 2,536,221 |
| Mar 18 2024 | 10.235 | -0.43 | -3.99% | 10.43 | 10.51 | 9.575 | 3,875,310 |
| Mar 15 2024 | 10.66 | -0.28 | -2.56% | 10.87 | 11.44 | 10.435 | 15,264,490 |
| Mar 14 2024 | 10.94 | -0.12 | -1.08% | 11.00 | 11.485 | 10.63 | 3,813,920 |
| Mar 13 2024 | 11.06 | 0.95 | 9.40% | 10.07 | 11.09 | 9.93 | 3,372,721 |
| Mar 12 2024 | 10.11 | 0.07 | 0.70% | 10.00 | 10.35 | 9.90 | 2,449,007 |
| Mar 11 2024 | 10.04 | -1.11 | -9.96% | 11.16 | 11.549 | 9.8401 | 3,667,911 |
| Mar 08 2024 | 11.15 | 0.77 | 7.42% | 10.485 | 11.215 | 10.42 | 3,807,340 |
| Mar 07 2024 | 10.38 | -0.06 | -0.57% | 10.535 | 10.87 | 10.23 | 3,069,261 |
| Mar 06 2024 | 10.44 | -0.46 | -4.22% | 11.05 | 11.28 | 10.42 | 3,616,276 |
| Mar 05 2024 | 10.90 | -0.05 | -0.46% | 10.80 | 11.07 | 10.46 | 3,639,249 |
| Mar 04 2024 | 10.95 | -0.82 | -6.97% | 11.95 | 12.35 | 10.78 | 4,546,386 |
| Mar 01 2024 | 11.77 | 1.49 | 14.49% | 10.19 | 11.91 | 10.00 | 6,824,073 |
| Feb 29 2024 | 10.28 | -0.13 | -1.25% | 9.49 | 10.57 | 9.33 | 12,488,621 |
| Feb 28 2024 | 10.41 | -0.22 | -2.07% | 10.66 | 11.0877 | 10.21 | 3,385,671 |
| Feb 27 2024 | 10.63 | 0.94 | 9.70% | 10.50 | 11.33 | 10.32 | 9,256,252 |
| Feb 26 2024 | 9.69 | 0.01 | 0.10% | 9.78 | 10.18 | 9.48 | 4,563,899 |
| Feb 23 2024 | 9.68 | 0.06 | 0.62% | 9.88 | 10.15 | 9.185 | 4,852,580 |
| Feb 22 2024 | 9.62 | 0.35 | 3.78% | 9.23 | 9.97 | 9.05 | 4,237,407 |
| Feb 21 2024 | 9.27 | -0.21 | -2.22% | 9.40 | 9.61 | 8.58 | 3,373,145 |
| Feb 20 2024 | 9.48 | 0.18 | 1.94% | 9.06 | 9.51 | 8.93 | 5,275,833 |
| Feb 16 2024 | 9.30 | 1.33 | 16.69% | 7.97 | 10.24 | 7.87 | 11,923,168 |
| Feb 15 2024 | 7.97 | 0.39 | 5.15% | 7.60 | 8.03 | 7.33 | 3,754,395 |
| Feb 14 2024 | 7.58 | 0.68 | 9.86% | 7.19 | 7.64 | 6.88 | 4,442,455 |
| Feb 13 2024 | 6.90 | 0.21 | 3.14% | 6.25 | 6.955 | 6.05 | 3,415,477 |
| Feb 12 2024 | 6.69 | 0.12 | 1.83% | 6.50 | 6.75 | 6.35 | 3,393,934 |
| Feb 09 2024 | 6.57 | 0.87 | 15.26% | 5.77 | 6.885 | 5.72 | 7,728,306 |
| Feb 08 2024 | 5.70 | -0.01 | -0.18% | 5.67 | 5.80 | 5.50 | 1,331,817 |
| Feb 07 2024 | 5.71 | 0.01 | 0.18% | 5.55 | 5.85 | 5.38 | 3,416,895 |
| Feb 06 2024 | 5.70 | -0.32 | -5.32% | 6.00 | 6.04 | 5.50 | 2,867,602 |
| Feb 05 2024 | 6.02 | -0.05 | -0.82% | 6.02 | 6.07 | 5.87 | 2,117,290 |
| Feb 02 2024 | 6.07 | -0.57 | -8.58% | 6.66 | 6.87 | 5.88 | 5,610,378 |
| Feb 01 2024 | 6.64 | 0.78 | 13.41% | 5.65 | 7.14 | 5.60 | 10,195,197 |
| Jan 31 2024 | 5.855 | -0.02 | -0.26% | 5.84 | 6.25 | 5.655 | 5,302,286 |
| Jan 30 2024 | 5.87 | -0.19 | -3.14% | 5.92 | 6.26 | 5.64 | 7,147,322 |
| Jan 29 2024 | 6.06 | 0.76 | 14.34% | 5.48 | 6.08 | 5.06 | 11,002,602 |
| Jan 26 2024 | 5.30 | 0.46 | 9.50% | 4.85 | 5.31 | 4.8309 | 7,393,672 |
| Jan 25 2024 | 4.84 | 0.28 | 6.14% | 4.51 | 4.84 | 4.44 | 5,094,821 |
| Jan 24 2024 | 4.56 | 0.37 | 8.83% | 4.25 | 4.74 | 4.05 | 8,335,282 |
| Jan 23 2024 | 4.19 | 0.65 | 18.36% | 3.59 | 4.19 | 3.59 | 7,338,598 |
| Jan 22 2024 | 3.54 | 0.29 | 8.92% | 3.44 | 3.70 | 3.295 | 3,713,664 |
| Jan 19 2024 | 3.25 | -0.02 | -0.61% | 3.21 | 3.32 | 3.1101 | 2,165,318 |
