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 (%)
Dec 31, 2013
122.15
126.00
126.00
126.00
6,785
+4.62(+3.81%)
Dec 30, 2013
123.76
125.19
121.10
121.38
4,618
-1.19(-0.97%)
Dec 27, 2013
122.22
125.65
122.22
122.57
3,159
-0.56(-0.45%)
Dec 26, 2013
126.84
127.68
120.47
123.13
22,148
-3.08(-2.44%)
Dec 24, 2013
126.49
127.75
124.95
126.21
4,741
-2.17(-1.69%)
Dec 23, 2013
129.29
130.13
124.95
128.38
10,922
-1.05(-0.81%)
Dec 20, 2013
127.40
129.43
123.97
129.43
10,691
+2.24(+1.76%)
Dec 19, 2013
127.68
129.50
126.00
127.19
5,718
-1.82(-1.41%)
Dec 18, 2013
133.00
133.00
124.60
129.01
19,393
+3.71(+2.96%)
Dec 17, 2013
127.19
130.97
124.67
125.30
30,910
-0.98(-0.78%)
Dec 16, 2013
137.97
140.00
120.40
126.28
54,014
+6.30(+5.25%)
Dec 13, 2013
119.63
122.43
118.58
119.98
12,367
+0.14(+0.12%)
Dec 12, 2013
126.00
126.70
119.77
119.84
12,846
-5.11(-4.09%)
Dec 11, 2013
126.00
128.59
122.22
124.95
18,639
-0.63(-0.50%)
Dec 10, 2013
120.05
127.75
118.93
125.58
22,605
+7.56(+6.41%)
Dec 09, 2013
116.76
120.68
113.19
118.02
9,959
+2.52(+2.18%)
Dec 06, 2013
115.71
118.30
113.40
115.50
0
+0.49(+0.43%)
Dec 05, 2013
121.59
121.59
114.80
115.01
0
-3.85(-3.24%)
Dec 04, 2013
129.15
129.15
116.90
118.86
0
-0.56(-0.47%)
Dec 03, 2013
120.26
122.01
119.07
119.42
0
+0.07(+0.06%)
Dec 02, 2013
124.32
124.67
117.18
119.35
0
-3.01(-2.46%)
Nov 29, 2013
122.71
123.20
119.70
122.36
0
+2.28(+1.89%)
Nov 27, 2013
120.89
121.66
116.84
120.08
0
+1.71(+1.45%)
Nov 26, 2013
122.50
123.69
118.30
118.37
0
-0.63(-0.53%)
Nov 25, 2013
117.18
122.50
114.80
119.00
0
+6.16(+5.46%)
Nov 22, 2013
115.50
116.62
112.84
112.84
0
+1.61(+1.45%)
Nov 21, 2013
110.04
113.05
108.85
111.23
0
+0.56(+0.51%)
Nov 20, 2013
108.57
111.23
105.35
110.67
0
+2.10(+1.93%)
Nov 19, 2013
114.38
114.38
105.49
108.57
0
-4.13(-3.66%)
Nov 18, 2013
114.24
115.92
110.33
112.70
0
-1.33(-1.17%)
Nov 15, 2013
115.29
118.74
112.28
114.03
0
-1.26(-1.09%)
Nov 14, 2013
114.66
117.18
109.97
115.29
0
+1.54(+1.35%)
Nov 12, 2013
113.89
114.66
108.36
113.75
0
-0.98(-0.85%)
Nov 11, 2013
117.60
117.60
114.17
114.73
0
-0.63(-0.55%)
Nov 08, 2013
114.03
117.25
111.44
115.36
0
+1.26(+1.10%)
Nov 07, 2013
117.25
119.00
113.12
114.10
0
-6.16(-5.12%)
Nov 06, 2013
126.00
126.00
117.60
120.26
0
-3.29(-2.66%)
Nov 05, 2013
121.10
125.16
119.00
123.55
0
+3.15(+2.62%)
Nov 04, 2013
112.42
121.80
112.42
120.40
0
+8.12(+7.23%)
Nov 01, 2013
112.91
115.36
110.25
112.28
0
-2.10(-1.84%)
Oct 31, 2013
117.74
119.00
109.90
114.38
0
-1.75(-1.51%)
Oct 30, 2013
118.93
118.93
115.50
116.13
0
-0.21(-0.18%)
Oct 29, 2013
120.89
122.43
115.50
116.34
0
-3.50(-2.92%)
Oct 28, 2013
122.50
122.99
119.35
119.84
0
+0.77(+0.65%)
Oct 25, 2013
124.25
131.25
118.86
119.07
0
-0.63(-0.53%)
Oct 24, 2013
108.99
123.13
104.37
119.70
0
+9.94(+9.06%)
Oct 23, 2013
114.10
114.10
103.46
109.76
0
-4.27(-3.74%)
Oct 22, 2013
125.65
125.65
109.90
114.03
0
-12.81(-10.10%)
Oct 21, 2013
137.62
137.62
124.25
126.84
0
-8.19(-6.07%)
Oct 18, 2013
134.12
138.95
129.85
135.03
6,861
+0.00(+0.00%)
Oct 17, 2013
135.17
140.48
126.07
135.03
0
+2.24(+1.69%)
Oct 16, 2013
138.25
148.75
118.02
132.79
0
-7.56(-5.39%)
Oct 15, 2013
150.47
150.47
130.62
140.35
0
-9.94(-6.61%)
Oct 14, 2013
155.40
155.40
143.64
150.29
0
-4.83(-3.11%)
Oct 11, 2013
154.77
155.12
141.19
155.12
0
-0.63(-0.40%)
Oct 10, 2013
145.04
166.60
145.04
155.75
0
+10.99(+7.59%)
Oct 09, 2013
161.00
164.50
142.38
144.76
0
-14.63(-9.18%)
Oct 08, 2013
182.14
187.46
137.90
159.39
0
-19.18(-10.74%)
Oct 07, 2013
173.60
188.02
173.60
178.57
0
+5.81(+3.36%)
Oct 04, 2013
163.66
188.72
163.66
172.76
0
+9.94(+6.10%)
Oct 03, 2013
143.08
164.50
140.00
162.82
0
+19.46(+13.57%)
Oct 02, 2013
129.50
145.95
129.40
143.36
0
+16.59(+13.09%)
Oct 01, 2013
127.68
131.18
126.17
126.77
0
-4.20(-3.21%)
Sep 27, 2013
117.25
132.72
116.90
130.97
0
+12.67(+10.71%)
Sep 26, 2013
112.00
120.89
110.72
118.30
0
+7.07(+6.36%)
Sep 25, 2013
105.70
111.86
105.70
111.23
0
+5.67(+5.37%)
Sep 24, 2013
108.50
109.34
105.35
105.56
0
-4.20(-3.83%)
Sep 23, 2013
110.39
110.39
108.57
109.76
0
-1.68(-1.51%)
Sep 20, 2013
110.04
111.93
110.04
111.44
0
+1.68(+1.53%)
Sep 19, 2013
109.77
112.00
109.76
109.76
0
+0.21(+0.19%)
Sep 18, 2013
109.76
111.93
109.55
109.55
0
-0.21(-0.19%)
Sep 17, 2013
115.01
115.01
108.50
109.76
0
-2.31(-2.06%)
Sep 16, 2013
113.05
115.15
112.07
112.07
0
-1.68(-1.48%)
Sep 13, 2013
115.43
116.20
108.71
113.75
0
+0.28(+0.25%)
Sep 12, 2013
113.82
117.24
108.71
113.47
0
+0.14(+0.12%)
Sep 11, 2013
105.84
118.23
104.72
113.33
0
+8.61(+8.22%)
Sep 10, 2013
103.46
108.50
102.20
104.72
8,834
+2.59(+2.54%)
Sep 09, 2013
97.09
102.48
96.95
102.13
5,412
+5.81(+6.03%)
Sep 06, 2013
91.56
97.93
89.74
96.32
0
+2.61(+2.78%)
Sep 05, 2013
89.60
93.80
89.60
93.71
0
+6.42(+7.36%)
Sep 04, 2013
91.00
91.00
86.03
87.29
0
-0.28(-0.32%)
Sep 03, 2013
91.42
91.97
87.50
87.57
0
-2.66(-2.95%)
Aug 30, 2013
93.86
93.86
89.88
90.23
0
-1.54(-1.68%)
Aug 29, 2013
88.48
93.10
88.48
91.77
0
+0.70(+0.77%)
Aug 28, 2013
88.83
91.63
84.28
91.07
0
+0.84(+0.93%)
Aug 27, 2013
92.47
93.10
89.74
90.23
0
-4.20(-4.45%)
Aug 26, 2013
96.57
96.57
92.54
94.43
0
-0.07(-0.07%)
Aug 23, 2013
95.76
96.32
93.38
94.50
0
+1.96(+2.12%)
Aug 22, 2013
95.83
97.30
92.47
92.54
0
-4.13(-4.27%)
Aug 21, 2013
94.08
96.67
92.05
96.67
0
+3.36(+3.60%)
Aug 20, 2013
97.44
97.93
93.31
93.31
0
-3.01(-3.12%)
Aug 19, 2013
93.80
97.29
93.80
96.32
0
-0.07(-0.07%)
Aug 16, 2013
89.32
97.85
80.47
96.39
0
-1.33(-1.36%)
Aug 15, 2013
99.75
99.75
96.25
97.72
1,927
-2.10(-2.10%)
Aug 14, 2013
101.50
101.50
95.13
99.82
0
-0.07(-0.07%)
Aug 13, 2013
102.41
103.11
98.07
99.89
6,334
-1.47(-1.45%)
Aug 12, 2013
100.59
103.53
95.97
101.36
8,562
+0.42(+0.42%)
Aug 09, 2013
100.80
105.35
99.75
100.94
7,547
+0.56(+0.56%)
Aug 08, 2013
93.87
100.45
91.21
100.38
9,118
+9.45(+10.39%)
Aug 07, 2013
88.55
92.33
81.20
90.93
8,448
-1.12(-1.22%)
Aug 06, 2013
107.38
110.81
88.55
92.05
16,565
-10.22(-9.99%)
Aug 05, 2013
102.90
106.19
98.14
102.27
21,032
+4.27(+4.36%)
Aug 02, 2013
84.77
101.15
84.70
98.00
20,219
+14.00(+16.67%)
Aug 01, 2013
77.00
86.66
77.00
84.00
20,401
+11.55(+15.94%)
Jul 31, 2013
71.39
73.50
70.00
72.45
0
+2.17(+3.09%)
Jul 30, 2013
69.79
70.28
69.31
70.28
0
+0.35(+0.50%)
Jul 29, 2013
70.70
71.40
66.99
69.93
0
-1.12(-1.58%)
Jul 26, 2013
70.74
72.10
70.00
71.05
0
-0.35(-0.49%)
Jul 25, 2013
71.40
72.45
71.40
71.40
0
+0.00(+0.00%)
Jul 24, 2013
71.05
73.50
70.91
71.40
0
+1.33(+1.90%)
Jul 23, 2013
71.12
71.47
70.00
70.07
0
+0.00(+0.00%)
Jul 22, 2013
69.44
70.70
69.44
70.07
0
+0.28(+0.40%)
Jul 19, 2013
69.30
70.00
68.25
69.79
0
+0.56(+0.81%)
Jul 18, 2013
70.00
70.07
67.20
69.23
0
+0.21(+0.31%)
Jul 17, 2013
71.61
71.61
68.25
69.02
7,130
-1.05(-1.50%)
Jul 16, 2013
71.54
76.30
70.07
70.07
0
-1.68(-2.34%)
Jul 15, 2013
79.73
80.15
68.39
71.75
0
-3.08(-4.12%)
Jul 12, 2013
66.57
78.96
66.50
74.83
0
+7.63(+11.35%)
Jul 11, 2013
67.66
67.97
62.30
67.20
0
+3.78(+5.96%)
Jul 10, 2013
59.50
66.57
58.45
63.42
0
+5.11(+8.76%)
Jul 09, 2013
57.05
58.33
55.30
58.31
0
+3.01(+5.44%)
Jul 08, 2013
50.12
57.12
49.14
55.30
0
+7.42(+15.50%)
Jul 05, 2013
49.35
49.35
47.81
47.88
0
-0.56(-1.16%)
Jul 03, 2013
50.19
50.26
48.16
48.44
0
-0.21(-0.43%)
Jul 02, 2013
47.60
49.70
47.60
48.65
0
+0.14(+0.29%)
Jul 01, 2013
48.30
48.51
47.81
48.51
0
+0.56(+1.17%)
Jun 28, 2013
47.81
48.93
46.90
47.95
1,300
+0.56(+1.18%)
Jun 26, 2013
47.53
48.37
47.25
47.39
0
+0.07(+0.15%)
Jun 25, 2013
51.55
51.59
46.97
47.32
0
+0.84(+1.81%)
Jun 24, 2013
47.32
50.33
45.50
46.48
0
-1.89(-3.91%)
Jun 21, 2013
49.42
49.42
47.32
48.37
1,043
-1.33(-2.68%)
Jun 20, 2013
48.72
49.84
48.72
49.70
0
+0.14(+0.28%)
Jun 19, 2013
49.07
51.73
48.09
49.56
0
+0.56(+1.14%)
Jun 18, 2013
50.17
50.17
46.90
49.00
0
+0.35(+0.72%)
Jun 17, 2013
49.00
50.12
48.51
48.65
0
-1.05(-2.11%)
Jun 14, 2013
50.54
50.54
48.72
49.70
1,482
+1.19(+2.45%)
Jun 13, 2013
47.74
49.84
47.74
48.51
2,422
+0.56(+1.17%)
Jun 12, 2013
48.23
49.56
47.74
47.95
1,236
-1.05(-2.14%)
Jun 11, 2013
48.30
49.63
48.30
49.00
1,087
-0.21(-0.43%)
Jun 10, 2013
50.40
50.40
49.21
49.21
0
-1.33(-2.63%)
Jun 07, 2013
49.15
50.54
49.15
50.54
0
+1.54(+3.14%)
Jun 06, 2013
48.79
50.05
48.72
49.00
0
-0.91(-1.82%)
Jun 05, 2013
48.86
49.91
46.20
49.91
0
+2.03(+4.24%)
Jun 04, 2013
49.35
49.35
46.69
47.88
0
-0.28(-0.58%)
Jun 03, 2013
49.70
49.98
48.09
48.16
1,754
-2.24(-4.44%)
May 31, 2013
53.97
53.97
48.86
50.40
3,384
+0.21(+0.42%)
May 30, 2013
48.65
50.19
47.74
50.19
0
+2.24(+4.67%)
May 29, 2013
49.63
49.63
47.81
47.95
9,276
-0.84(-1.72%)
May 28, 2013
55.30
55.30
47.67
48.79
9,125
-1.96(-3.86%)
May 24, 2013
50.40
51.80
47.95
50.75
0
+0.28(+0.55%)
May 23, 2013
50.75
52.50
50.12
50.47
0
-2.38(-4.50%)
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
.