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
)
41.42
+0.76 (+1.87%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Oct 31, 2018
5.250
5.410
5.200
5.410
16,798
+0.17(+3.24%)
Oct 30, 2018
5.130
5.315
5.050
5.240
14,031
+0.08(+1.55%)
Oct 29, 2018
4.850
5.310
4.850
5.160
24,770
+0.36(+7.50%)
Oct 26, 2018
4.990
5.300
4.800
4.800
12,100
-0.17(-3.42%)
Oct 25, 2018
5.140
5.350
4.920
4.970
32,484
+0.05(+1.02%)
Oct 24, 2018
5.230
5.965
4.910
4.920
20,117
-0.28(-5.38%)
Oct 23, 2018
5.500
5.677
5.200
5.200
17,424
-0.31(-5.63%)
Oct 22, 2018
6.600
6.600
5.500
5.510
24,630
-1.18(-17.64%)
Oct 19, 2018
6.750
7.040
6.500
6.690
5,000
-0.21(-3.04%)
Oct 18, 2018
7.000
7.110
6.760
6.900
22,066
-0.05(-0.72%)
Oct 17, 2018
6.810
7.000
6.780
6.950
13,931
+0.08(+1.16%)
Oct 16, 2018
6.980
7.180
6.520
6.870
10,733
-0.10(-1.43%)
Oct 15, 2018
6.990
7.155
6.960
6.970
1,717
-0.03(-0.43%)
Oct 12, 2018
6.860
7.000
6.610
7.000
2,200
+0.28(+4.17%)
Oct 11, 2018
7.040
7.220
6.340
6.720
40,323
-0.57(-7.82%)
Oct 10, 2018
7.450
7.450
7.150
7.290
9,514
-0.09(-1.22%)
Oct 09, 2018
7.350
7.630
7.210
7.380
31,479
-0.04(-0.54%)
Oct 08, 2018
7.730
7.860
7.065
7.420
21,586
-0.48(-6.08%)
Oct 05, 2018
7.450
7.915
7.060
7.900
69,200
+0.40(+5.33%)
Oct 04, 2018
8.240
8.240
7.500
7.500
36,715
-0.81(-9.75%)
Oct 03, 2018
8.400
8.530
8.191
8.310
17,897
-0.16(-1.89%)
Oct 02, 2018
8.560
8.775
8.470
8.470
15,697
-0.28(-3.20%)
Oct 01, 2018
8.820
9.252
8.590
8.750
14,370
-0.09(-1.02%)
Sep 28, 2018
8.500
8.840
8.500
8.840
11,400
+0.33(+3.88%)
Sep 27, 2018
8.620
8.790
8.500
8.510
14,925
-0.20(-2.30%)
Sep 26, 2018
9.350
9.485
8.710
8.710
27,809
-0.69(-7.34%)
Sep 25, 2018
9.670
9.670
9.400
9.400
37,913
-0.28(-2.89%)
Sep 24, 2018
9.800
9.860
9.455
9.680
6,255
-0.12(-1.22%)
Sep 21, 2018
9.900
9.900
9.385
9.800
42,800
+0.05(+0.51%)
Sep 20, 2018
9.980
10.00
9.610
9.750
123,192
+0.36(+3.83%)
Sep 19, 2018
9.300
9.500
9.200
9.390
48,480
+0.22(+2.41%)
Sep 18, 2018
9.300
9.360
8.847
9.169
33,789
-0.08(-0.87%)
Sep 17, 2018
9.050
9.410
9.050
9.250
26,634
+0.12(+1.37%)
Sep 14, 2018
8.450
9.373
8.395
9.125
13,800
+0.69(+8.12%)
Sep 13, 2018
8.190
8.500
8.120
8.440
36,314
+0.33(+4.07%)
Sep 12, 2018
8.230
8.270
8.000
8.110
24,517
-0.06(-0.73%)
Sep 11, 2018
7.960
8.230
7.960
8.170
18,934
+0.21(+2.64%)
Sep 10, 2018
8.060
8.200
7.960
7.960
20,742
-0.14(-1.73%)
Sep 07, 2018
8.100
8.200
7.940
8.100
19,700
+0.18(+2.27%)
Sep 06, 2018
8.050
8.210
7.900
7.920
32,211
-0.08(-1.00%)
Sep 05, 2018
8.010
8.050
7.675
8.000
27,201
+0.00(+0.00%)
Sep 04, 2018
8.040
8.100
7.900
8.000
15,912
-0.10(-1.23%)
Aug 31, 2018
8.100
8.100
8.100
0
+0.05(+0.62%)
Aug 30, 2018
7.785
8.150
7.785
8.050
27,809
+0.01(+0.12%)
Aug 29, 2018
7.680
8.190
7.680
8.040
16,378
+0.27(+3.47%)
Aug 28, 2018
8.110
8.120
7.680
7.770
20,420
-0.31(-3.84%)
Aug 27, 2018
7.980
8.180
7.950
8.080
17,401
+0.08(+1.00%)
Aug 24, 2018
7.950
8.050
7.590
8.000
26,200
+0.00(+0.00%)
Aug 23, 2018
7.990
8.000
7.900
8.000
17,118
+0.01(+0.13%)
Aug 22, 2018
7.890
8.000
7.890
7.990
8,660
+0.01(+0.13%)
Aug 21, 2018
8.000
8.160
7.850
7.980
25,264
+0.03(+0.38%)
Aug 20, 2018
8.100
8.100
7.660
7.950
19,056
-0.20(-2.45%)
Aug 17, 2018
7.890
8.170
7.665
8.150
7,300
+0.22(+2.77%)
Aug 16, 2018
7.800
8.000
7.630
7.930
6,921
-0.07(-0.88%)
Aug 15, 2018
7.890
8.000
7.532
8.000
9,132
+0.00(+0.00%)
Aug 14, 2018
8.040
8.040
7.840
8.000
4,645
-0.01(-0.12%)
Aug 13, 2018
7.900
8.100
7.880
8.010
9,521
+0.11(+1.39%)
Aug 10, 2018
7.770
7.900
7.690
7.900
2,600
+0.00(+0.00%)
Aug 09, 2018
7.750
7.900
7.610
7.900
5,668
+0.36(+4.77%)
Aug 08, 2018
7.469
7.650
7.360
7.540
6,726
+0.02(+0.27%)
Aug 07, 2018
7.510
7.950
7.340
7.520
18,760
+0.07(+0.94%)
Aug 06, 2018
7.580
7.932
7.287
7.450
12,996
+0.00(+0.00%)
Aug 03, 2018
7.620
7.880
7.110
7.450
37,100
+0.00(+0.00%)
Aug 02, 2018
7.915
7.915
7.381
7.450
20,354
-0.38(-4.85%)
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
.