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
)
28.95
+0.23 (+0.78%)
Streaming Delayed Price
Updated: 2:05 PM EDT, May 14, 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, 2019
5.000
5.160
4.930
5.000
9,530
+0.00(+0.00%)
Jan 30, 2019
5.240
5.620
4.945
5.000
23,215
-0.18(-3.47%)
Jan 29, 2019
4.960
5.300
4.960
5.180
288,800
+0.18(+3.60%)
Jan 28, 2019
5.050
5.470
4.840
5.000
42,624
-0.06(-1.19%)
Jan 25, 2019
4.980
5.085
4.900
5.060
9,100
+0.14(+2.85%)
Jan 24, 2019
4.930
5.150
4.750
4.920
4,758
-0.06(-1.20%)
Jan 23, 2019
5.000
5.000
4.950
4.980
1,656
+0.04(+0.81%)
Jan 22, 2019
5.050
5.180
4.850
4.940
23,466
-0.08(-1.60%)
Jan 18, 2019
5.140
5.290
5.000
5.020
20,700
-0.13(-2.52%)
Jan 17, 2019
5.000
5.290
5.000
5.150
2,451
+0.05(+0.98%)
Jan 16, 2019
5.230
5.280
4.863
5.100
26,212
+0.00(+0.00%)
Jan 15, 2019
5.010
5.350
5.000
5.100
9,289
+0.10(+2.00%)
Jan 14, 2019
5.000
5.790
4.820
5.000
21,576
+0.00(+0.00%)
Jan 11, 2019
5.330
5.440
5.000
5.000
17,700
-0.31(-5.84%)
Jan 10, 2019
5.420
5.420
5.200
5.310
11,488
-0.10(-1.85%)
Jan 09, 2019
5.450
5.480
5.310
5.410
12,448
+0.00(+0.00%)
Jan 08, 2019
5.380
5.490
5.210
5.410
5,562
+0.13(+2.46%)
Jan 07, 2019
5.180
5.479
5.050
5.280
4,765
+0.16(+3.02%)
Jan 04, 2019
5.030
5.255
5.020
5.125
6,900
+0.28(+5.67%)
Jan 03, 2019
4.680
4.924
4.650
4.850
8,399
+0.16(+3.41%)
Jan 02, 2019
4.530
4.760
4.380
4.690
11,044
+0.16(+3.53%)
Dec 31, 2018
4.150
4.680
4.150
4.530
15,400
+0.42(+10.22%)
Dec 28, 2018
4.340
4.340
4.110
4.110
20,100
-0.19(-4.42%)
Dec 27, 2018
4.380
4.470
4.170
4.300
24,114
-0.12(-2.71%)
Dec 26, 2018
4.550
4.550
4.250
4.420
26,615
-0.14(-3.07%)
Dec 24, 2018
4.430
4.900
4.180
4.560
35,800
+0.09(+2.01%)
Dec 21, 2018
4.860
5.050
4.380
4.470
36,400
-0.37(-7.64%)
Dec 20, 2018
6.140
6.370
4.800
4.840
28,313
-0.29(-5.66%)
Dec 19, 2018
5.490
5.490
5.120
5.130
29,128
-0.32(-5.86%)
Dec 18, 2018
5.500
5.940
5.400
5.450
16,531
-0.03(-0.55%)
Dec 17, 2018
5.560
5.950
5.394
5.480
61,799
-0.07(-1.26%)
Dec 14, 2018
5.430
5.580
5.150
5.550
5,500
+0.10(+1.83%)
Dec 13, 2018
5.330
5.774
5.180
5.450
10,345
+0.02(+0.37%)
Dec 12, 2018
5.710
5.710
5.100
5.430
15,489
+0.33(+6.47%)
Dec 11, 2018
5.220
6.180
5.071
5.100
20,206
+0.02(+0.39%)
Dec 10, 2018
5.450
6.140
5.070
5.080
31,398
-0.41(-7.47%)
Dec 07, 2018
5.490
6.160
5.400
5.490
23,600
-0.04(-0.72%)
Dec 06, 2018
5.690
5.690
5.370
5.530
9,419
-0.31(-5.39%)
Dec 04, 2018
6.120
6.143
5.750
5.845
10,400
-0.28(-4.49%)
Dec 03, 2018
6.300
6.440
6.050
6.120
10,275
-0.13(-2.08%)
Nov 30, 2018
6.260
6.480
6.240
6.250
9,000
-0.10(-1.57%)
Nov 29, 2018
6.230
6.350
6.159
6.350
3,904
+0.24(+3.93%)
Nov 28, 2018
6.240
6.290
6.000
6.110
16,158
+0.12(+2.00%)
Nov 27, 2018
6.160
6.380
5.950
5.990
25,540
-0.41(-6.41%)
Nov 26, 2018
6.380
6.400
6.300
6.400
1,897
+0.13(+2.07%)
Nov 23, 2018
6.130
6.600
6.100
6.270
11,900
+0.12(+1.95%)
Nov 21, 2018
6.150
6.150
6.150
0
+0.07(+1.15%)
Nov 20, 2018
6.450
6.450
6.060
6.080
17,910
-0.45(-6.89%)
Nov 19, 2018
6.560
6.560
6.390
6.530
9,972
-0.28(-4.11%)
Nov 16, 2018
6.500
6.810
6.460
6.810
30,800
+0.03(+0.44%)
Nov 15, 2018
6.190
6.780
6.190
6.780
7,020
+0.62(+10.06%)
Nov 14, 2018
6.820
6.820
6.160
6.160
26,409
-0.71(-10.33%)
Nov 13, 2018
6.810
6.870
6.716
6.870
11,906
-0.01(-0.15%)
Nov 12, 2018
6.990
7.240
6.810
6.880
23,463
-0.13(-1.85%)
Nov 09, 2018
7.050
7.050
6.870
7.010
7,600
-0.15(-2.09%)
Nov 08, 2018
7.160
7.250
6.830
7.160
24,502
+0.24(+3.47%)
Nov 07, 2018
7.200
7.200
6.890
6.920
27,178
-0.21(-2.95%)
Nov 06, 2018
7.140
7.230
6.890
7.130
7,235
-0.07(-0.97%)
Nov 05, 2018
6.860
7.420
6.850
7.200
18,212
+0.20(+2.86%)
Nov 02, 2018
6.150
7.000
5.910
7.000
26,900
+0.86(+14.01%)
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
.