Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Arcturus Therapeutics Holdings Inc
(NQ:
ARCT
)
30.41
-0.80 (-2.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
8.060
8.135
7.550
7.760
74,601
-0.24(-3.00%)
Jan 30, 2018
8.750
8.750
7.960
8.000
134,152
-0.86(-9.71%)
Jan 29, 2018
8.950
8.980
8.660
8.860
35,816
+0.00(+0.00%)
Jan 26, 2018
8.830
9.170
8.700
8.860
33,254
+0.12(+1.43%)
Jan 25, 2018
8.990
9.040
8.660
8.735
22,981
-0.36(-3.91%)
Jan 24, 2018
9.420
9.490
8.530
9.090
83,507
-0.27(-2.88%)
Jan 23, 2018
9.370
10.15
9.239
9.360
175,519
-0.01(-0.11%)
Jan 22, 2018
9.360
9.400
9.250
9.370
48,734
+0.22(+2.40%)
Jan 19, 2018
9.300
9.460
9.090
9.150
13,972
-0.15(-1.61%)
Jan 18, 2018
9.550
9.580
9.210
9.300
22,699
-0.26(-2.72%)
Jan 17, 2018
9.390
9.840
9.250
9.560
117,459
+0.44(+4.82%)
Jan 16, 2018
9.070
9.270
9.010
9.120
26,159
+0.05(+0.55%)
Jan 12, 2018
9.070
9.070
9.070
0
+0.01(+0.11%)
Jan 11, 2018
9.500
9.900
8.840
9.060
68,286
-0.45(-4.73%)
Jan 10, 2018
9.744
8.860
9.510
58,844
+0.23(+2.48%)
Jan 09, 2018
9.700
10.43
9.050
9.280
132,688
-0.32(-3.33%)
Jan 08, 2018
9.360
10.45
9.000
9.600
224,156
+0.13(+1.37%)
Jan 05, 2018
9.480
9.830
9.000
9.470
75,588
-0.01(-0.10%)
Jan 04, 2018
8.300
9.350
8.195
9.480
263,665
+1.67(+21.38%)
Jan 03, 2018
8.100
8.100
7.700
7.810
24,803
-0.18(-2.25%)
Jan 02, 2018
8.000
8.100
7.880
7.990
27,573
+0.04(+0.50%)
Dec 29, 2017
7.950
7.950
7.950
0
-0.18(-2.21%)
Dec 28, 2017
8.150
8.239
8.010
8.130
56,704
-0.10(-1.22%)
Dec 27, 2017
8.000
8.250
8.000
8.230
28,508
+0.18(+2.24%)
Dec 26, 2017
8.260
8.290
8.000
8.050
25,625
-0.27(-3.25%)
Dec 22, 2017
8.360
8.380
8.220
8.320
21,542
-0.10(-1.19%)
Dec 21, 2017
8.430
8.490
8.370
8.420
6,051
-0.06(-0.71%)
Dec 20, 2017
8.260
8.480
8.120
8.480
20,700
+0.25(+3.04%)
Dec 19, 2017
8.400
8.400
8.120
8.230
19,659
-0.10(-1.20%)
Dec 18, 2017
8.170
8.660
8.170
8.330
26,386
+0.14(+1.71%)
Dec 15, 2017
8.683
8.683
8.190
8.190
21,617
-0.32(-3.76%)
Dec 14, 2017
8.830
8.830
8.330
8.510
20,524
-0.39(-4.38%)
Dec 13, 2017
8.330
8.900
8.240
8.900
39,195
+0.42(+4.95%)
Dec 12, 2017
8.430
8.560
8.210
8.480
44,341
-0.08(-0.93%)
Dec 11, 2017
8.690
8.780
8.531
8.560
13,192
-0.19(-2.17%)
Dec 08, 2017
8.670
8.800
8.560
8.750
4,374
+0.19(+2.22%)
Dec 07, 2017
8.480
8.770
8.400
8.560
10,112
+0.01(+0.12%)
Dec 06, 2017
8.770
8.825
8.503
8.550
10,368
-0.30(-3.39%)
Dec 05, 2017
8.930
9.180
8.760
8.850
16,108
-0.16(-1.78%)
Dec 04, 2017
9.180
9.180
9.180
9.010
21,271
-0.16(-1.74%)
Dec 01, 2017
9.020
9.200
8.950
9.170
61,722
+0.35(+3.97%)
Nov 30, 2017
9.010
9.300
8.820
8.820
19,471
-0.29(-3.18%)
Nov 29, 2017
8.970
9.430
8.720
9.110
119,683
+0.40(+4.59%)
Nov 28, 2017
8.700
8.970
8.411
8.710
35,856
+0.07(+0.81%)
Nov 27, 2017
8.900
9.020
8.530
8.640
53,483
-0.37(-4.11%)
Nov 24, 2017
9.280
9.300
8.914
9.010
27,095
-0.09(-0.99%)
Nov 22, 2017
9.030
9.470
8.810
9.100
33,825
+0.23(+2.59%)
Nov 21, 2017
8.810
9.150
8.650
8.870
59,724
+0.07(+0.80%)
Nov 20, 2017
9.720
9.950
8.730
8.800
80,575
-1.21(-12.09%)
Nov 17, 2017
10.21
10.38
9.290
10.01
98,345
-0.29(-2.82%)
Nov 16, 2017
10.06
10.90
10.02
10.30
53,770
+0.08(+0.78%)
Nov 15, 2017
9.800
11.48
9.800
10.22
158,206
+0.42(+4.29%)
Nov 14, 2017
10.01
10.08
9.450
9.800
16,357
-0.28(-2.78%)
Nov 13, 2017
9.730
10.36
9.730
10.08
33,721
+0.35(+3.60%)
Nov 10, 2017
9.380
9.940
9.100
9.730
75,721
+0.35(+3.73%)
Nov 09, 2017
9.310
9.800
9.100
9.380
31,008
-0.07(-0.74%)
Nov 08, 2017
10.15
10.15
9.240
9.450
37,709
-0.63(-6.25%)
Nov 07, 2017
10.15
10.36
9.940
10.08
62,905
+0.00(+0.00%)
Nov 06, 2017
10.29
10.85
9.870
10.08
43,258
-0.21(-2.04%)
Nov 03, 2017
10.01
10.43
9.940
10.29
37,829
+0.28(+2.80%)
Nov 02, 2017
10.43
10.57
9.590
10.01
50,962
-0.42(-4.03%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.