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
)
32.38
+2.53 (+8.48%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 29, 2019
10.56
11.42
10.44
11.17
66,400
+0.50(+4.69%)
Nov 27, 2019
10.34
10.94
10.34
10.67
58,700
+0.24(+2.30%)
Nov 26, 2019
9.880
10.92
9.880
10.43
93,128
+0.48(+4.82%)
Nov 25, 2019
9.680
10.03
9.640
9.950
32,993
+0.27(+2.79%)
Nov 22, 2019
9.760
10.12
9.550
9.680
63,100
+0.07(+0.73%)
Nov 21, 2019
9.670
9.900
9.510
9.610
51,174
-0.06(-0.62%)
Nov 20, 2019
9.440
9.950
9.390
9.670
53,857
+0.08(+0.83%)
Nov 19, 2019
9.690
9.910
9.250
9.590
70,076
-0.10(-1.03%)
Nov 18, 2019
8.850
9.700
8.830
9.690
115,043
+0.76(+8.51%)
Nov 15, 2019
9.680
9.790
8.720
8.930
125,100
-0.69(-7.17%)
Nov 14, 2019
10.13
10.18
9.590
9.620
46,747
-0.40(-3.99%)
Nov 13, 2019
10.33
10.69
9.930
10.02
28,697
-0.28(-2.72%)
Nov 12, 2019
9.800
10.35
9.780
10.30
37,332
+0.56(+5.75%)
Nov 11, 2019
9.770
9.990
9.560
9.740
26,264
-0.09(-0.92%)
Nov 08, 2019
10.15
10.75
9.550
9.830
48,700
-0.22(-2.19%)
Nov 07, 2019
10.69
10.88
10.04
10.05
63,625
-0.73(-6.77%)
Nov 06, 2019
10.78
10.92
10.13
10.78
39,919
-0.11(-1.01%)
Nov 05, 2019
10.99
11.18
10.52
10.89
19,948
-0.19(-1.71%)
Nov 04, 2019
11.35
11.35
10.68
11.08
37,671
-0.01(-0.09%)
Nov 01, 2019
11.06
11.39
10.99
11.09
54,100
+0.03(+0.27%)
Oct 31, 2019
11.45
11.45
11.00
11.06
44,072
-0.31(-2.73%)
Oct 30, 2019
11.22
11.44
11.20
11.37
74,793
+0.16(+1.43%)
Oct 29, 2019
10.89
11.50
10.86
11.21
105,502
+0.33(+3.03%)
Oct 28, 2019
10.30
11.00
10.30
10.88
35,877
+0.65(+6.35%)
Oct 25, 2019
10.32
10.69
10.07
10.23
51,100
+0.02(+0.20%)
Oct 24, 2019
10.46
10.60
10.08
10.21
44,675
-0.07(-0.68%)
Oct 23, 2019
9.810
10.30
9.702
10.28
32,919
+0.65(+6.75%)
Oct 22, 2019
9.980
10.23
9.630
9.630
32,211
-0.27(-2.73%)
Oct 21, 2019
9.880
10.23
9.737
9.900
32,378
+0.15(+1.54%)
Oct 18, 2019
10.32
10.33
9.550
9.750
45,500
-0.50(-4.88%)
Oct 17, 2019
10.59
10.94
10.11
10.25
43,098
-0.56(-5.18%)
Oct 16, 2019
10.55
10.92
10.55
10.81
21,186
+0.21(+1.98%)
Oct 15, 2019
10.30
11.00
10.30
10.60
27,009
+0.01(+0.09%)
Oct 14, 2019
10.75
10.87
10.42
10.59
29,459
-0.15(-1.40%)
Oct 11, 2019
10.47
10.84
10.47
10.74
26,700
+0.26(+2.48%)
Oct 10, 2019
10.02
10.48
9.800
10.48
49,198
+0.51(+5.12%)
Oct 09, 2019
10.45
10.74
9.970
9.970
43,426
-0.46(-4.41%)
Oct 08, 2019
10.47
10.53
10.13
10.43
27,674
-0.04(-0.38%)
Oct 07, 2019
10.46
10.80
10.30
10.47
38,904
-0.07(-0.66%)
Oct 04, 2019
10.12
10.63
9.854
10.54
48,800
+0.11(+1.05%)
Oct 03, 2019
9.450
11.08
9.310
10.43
141,446
+0.97(+10.25%)
Oct 02, 2019
9.490
9.750
8.990
9.460
121,527
-0.04(-0.42%)
Oct 01, 2019
10.33
10.43
9.300
9.500
128,202
-0.77(-7.50%)
Sep 30, 2019
10.37
10.82
10.12
10.27
110,636
-0.15(-1.44%)
Sep 27, 2019
11.56
11.59
10.31
10.42
142,600
-1.25(-10.71%)
Sep 26, 2019
12.45
12.45
11.01
11.67
170,526
-1.27(-9.81%)
Sep 25, 2019
13.34
13.48
12.60
12.94
95,420
-0.54(-4.01%)
Sep 24, 2019
14.58
15.10
13.16
13.48
135,812
-1.02(-7.03%)
Sep 23, 2019
13.25
14.50
13.00
14.50
108,247
+1.28(+9.68%)
Sep 20, 2019
12.28
13.77
12.12
13.22
513,600
+0.92(+7.48%)
Sep 19, 2019
11.79
12.40
11.29
12.30
131,038
+0.64(+5.49%)
Sep 18, 2019
10.97
11.90
10.88
11.66
181,674
+0.74(+6.78%)
Sep 17, 2019
10.80
11.14
10.50
10.92
52,033
+0.10(+0.92%)
Sep 16, 2019
10.36
11.06
10.30
10.82
81,027
+0.21(+1.98%)
Sep 13, 2019
10.74
10.98
9.953
10.61
114,000
-0.01(-0.09%)
Sep 12, 2019
11.24
11.24
10.51
10.62
140,108
-0.62(-5.52%)
Sep 11, 2019
11.00
11.70
10.13
11.24
163,289
+0.26(+2.37%)
Sep 10, 2019
10.26
11.06
10.06
10.98
118,854
+0.68(+6.60%)
Sep 09, 2019
10.63
10.88
9.915
10.30
88,814
-0.33(-3.10%)
Sep 06, 2019
10.97
11.17
10.31
10.63
54,300
-0.35(-3.19%)
Sep 05, 2019
11.26
11.79
10.69
10.98
71,074
-0.14(-1.26%)
Sep 04, 2019
11.39
11.92
10.96
11.12
59,774
-0.27(-2.37%)
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
.