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
)
28.72
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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 (%)
Apr 30, 2018
5.120
5.187
5.090
5.130
13,640
+0.07(+1.38%)
Apr 27, 2018
4.930
5.125
4.930
5.060
29,458
+0.15(+3.05%)
Apr 26, 2018
5.150
5.230
4.900
4.910
17,872
-0.19(-3.73%)
Apr 25, 2018
5.320
5.330
5.090
5.100
46,332
-0.10(-1.92%)
Apr 24, 2018
5.160
5.380
5.120
5.200
28,405
+0.09(+1.76%)
Apr 23, 2018
5.190
5.370
5.110
5.110
68,185
-0.06(-1.16%)
Apr 20, 2018
5.590
5.671
5.120
5.170
20,004
-0.48(-8.50%)
Apr 19, 2018
5.690
5.690
5.520
5.650
12,547
-0.05(-0.88%)
Apr 18, 2018
5.550
5.820
5.330
5.700
39,464
+0.28(+5.17%)
Apr 17, 2018
5.300
5.500
5.250
5.420
14,755
+0.13(+2.46%)
Apr 16, 2018
5.485
5.550
5.110
5.290
30,466
-0.11(-2.04%)
Apr 13, 2018
5.360
5.476
5.120
5.400
14,438
+0.02(+0.37%)
Apr 12, 2018
5.350
5.810
5.350
5.380
21,862
+0.09(+1.70%)
Apr 11, 2018
5.140
5.570
5.130
5.290
42,361
+0.05(+0.95%)
Apr 10, 2018
5.430
5.730
5.180
5.240
37,317
-0.17(-3.14%)
Apr 09, 2018
5.200
5.460
5.050
5.410
26,419
+0.28(+5.46%)
Apr 06, 2018
5.320
5.320
5.000
5.130
11,666
-0.10(-1.91%)
Apr 05, 2018
5.245
5.438
5.230
5.230
14,060
+0.05(+0.97%)
Apr 04, 2018
5.320
5.485
5.180
5.180
25,673
-0.16(-3.00%)
Apr 03, 2018
5.240
5.568
5.120
5.340
38,640
+0.18(+3.49%)
Apr 02, 2018
5.477
5.550
5.060
5.160
38,890
-0.34(-6.18%)
Mar 29, 2018
5.500
5.500
5.500
0
-0.11(-1.96%)
Mar 28, 2018
5.930
5.930
5.060
5.610
29,879
+0.10(+1.81%)
Mar 27, 2018
5.650
5.700
5.220
5.510
28,767
-0.20(-3.50%)
Mar 26, 2018
5.760
5.930
5.600
5.710
32,920
-0.05(-0.87%)
Mar 23, 2018
5.650
5.760
5.520
5.760
27,557
+0.09(+1.59%)
Mar 22, 2018
5.950
5.950
5.600
5.670
10,865
-0.30(-5.03%)
Mar 21, 2018
5.740
5.970
5.550
5.970
36,397
+0.28(+4.92%)
Mar 20, 2018
5.850
5.870
5.630
5.690
51,949
-0.07(-1.22%)
Mar 19, 2018
5.980
6.020
5.671
5.760
48,272
-0.23(-3.84%)
Mar 16, 2018
6.030
6.200
5.990
5.990
31,004
-0.02(-0.33%)
Mar 15, 2018
6.020
6.220
5.940
6.010
52,237
+0.03(+0.50%)
Mar 14, 2018
5.949
6.165
5.920
5.980
55,905
+0.04(+0.67%)
Mar 13, 2018
5.950
6.210
5.800
5.940
127,959
+0.03(+0.51%)
Mar 12, 2018
5.650
6.535
5.560
5.910
153,622
+0.23(+4.05%)
Mar 09, 2018
5.830
5.830
5.370
5.680
22,163
-0.17(-2.91%)
Mar 08, 2018
5.490
5.865
5.490
5.850
60,278
+0.21(+3.72%)
Mar 07, 2018
5.870
5.870
5.400
5.640
20,780
-0.02(-0.35%)
Mar 06, 2018
5.780
5.890
5.551
5.660
29,713
-0.10(-1.74%)
Mar 05, 2018
5.540
5.865
5.420
5.760
47,429
+0.17(+3.04%)
Mar 02, 2018
5.500
5.700
5.400
5.590
16,500
+0.06(+1.08%)
Mar 01, 2018
5.572
5.690
5.310
5.530
14,299
-0.07(-1.25%)
Feb 28, 2018
5.150
5.608
5.150
5.600
31,037
-0.02(-0.36%)
Feb 27, 2018
5.500
5.730
5.120
5.620
115,968
-0.08(-1.40%)
Feb 26, 2018
5.800
5.800
5.661
5.700
31,711
+0.02(+0.35%)
Feb 23, 2018
5.596
5.850
5.500
5.680
104,112
+0.14(+2.53%)
Feb 22, 2018
5.310
5.780
5.310
5.540
44,281
-0.04(-0.72%)
Feb 21, 2018
5.530
5.720
5.270
5.580
15,052
-0.01(-0.18%)
Feb 20, 2018
5.790
5.910
5.550
5.590
33,626
-0.18(-3.12%)
Feb 16, 2018
5.770
5.770
5.770
0
+0.25(+4.53%)
Feb 15, 2018
5.559
5.570
5.130
5.520
65,021
-0.01(-0.18%)
Feb 14, 2018
5.353
5.530
5.266
5.530
15,971
+0.23(+4.34%)
Feb 13, 2018
5.510
5.630
4.780
5.300
133,005
-0.35(-6.19%)
Feb 12, 2018
5.390
5.705
5.185
5.650
56,169
+0.28(+5.21%)
Feb 09, 2018
5.910
5.910
4.790
5.370
128,915
-0.56(-9.38%)
Feb 08, 2018
6.400
6.990
5.810
5.926
112,442
-0.47(-7.41%)
Feb 07, 2018
6.340
6.870
6.100
6.400
149,440
-0.47(-6.84%)
Feb 06, 2018
6.900
7.000
6.395
6.870
78,897
-0.08(-1.15%)
Feb 05, 2018
5.980
7.210
5.980
6.950
90,194
+1.02(+17.20%)
Feb 02, 2018
7.000
7.150
5.780
5.930
181,210
-1.38(-18.88%)
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
.