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
)
27.26
+0.47 (+1.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2017
9.520
9.590
9.100
9.170
63,003
-0.49(-5.07%)
Feb 27, 2017
8.750
10.20
8.680
9.660
370,323
+0.98(+11.29%)
Feb 24, 2017
8.400
8.680
8.260
8.680
40,922
+0.14(+1.64%)
Feb 23, 2017
8.680
8.680
8.400
8.540
20,589
+0.00(+0.00%)
Feb 22, 2017
8.470
8.750
8.330
8.540
56,578
+0.07(+0.83%)
Feb 21, 2017
8.610
8.784
8.470
8.470
37,292
-0.28(-3.20%)
Feb 17, 2017
8.750
8.750
8.750
0
+0.14(+1.63%)
Feb 16, 2017
8.960
9.100
8.260
8.610
143,389
-0.49(-5.38%)
Feb 15, 2017
8.400
9.730
8.400
9.100
463,604
+0.70(+8.33%)
Feb 14, 2017
8.400
8.540
8.260
8.400
66,693
+0.14(+1.69%)
Feb 13, 2017
8.470
8.470
8.190
8.260
38,991
+0.00(+0.00%)
Feb 10, 2017
8.610
8.610
8.190
8.260
34,733
-0.14(-1.67%)
Feb 09, 2017
8.470
8.470
8.120
8.400
57,482
+0.14(+1.69%)
Feb 08, 2017
8.540
9.170
7.840
8.260
238,769
-0.21(-2.48%)
Feb 07, 2017
9.100
9.100
8.260
8.470
159,063
-0.63(-6.92%)
Feb 06, 2017
9.800
10.08
8.820
9.100
262,459
-0.42(-4.41%)
Feb 03, 2017
8.120
9.590
8.120
9.520
180,265
+1.40(+17.24%)
Feb 02, 2017
8.960
9.100
8.056
8.120
195,819
-0.77(-8.66%)
Feb 01, 2017
7.560
9.310
7.555
8.890
641,845
+1.54(+20.95%)
Jan 31, 2017
7.280
7.420
7.000
7.350
25,798
+0.07(+0.96%)
Jan 30, 2017
7.210
7.350
7.070
7.280
21,801
+0.14(+1.96%)
Jan 27, 2017
7.210
7.280
7.000
7.140
37,209
-0.14(-1.92%)
Jan 26, 2017
7.280
7.420
7.210
7.280
58,693
+0.00(+0.00%)
Jan 25, 2017
7.140
7.630
6.932
7.280
152,396
+0.21(+2.97%)
Jan 24, 2017
7.070
7.105
6.790
7.070
59,665
+0.07(+1.00%)
Jan 23, 2017
6.930
7.350
6.864
7.000
118,548
+0.07(+1.01%)
Jan 20, 2017
6.720
7.070
6.720
6.930
98,202
+0.04(+0.52%)
Jan 19, 2017
7.140
7.210
6.756
6.894
218,142
-0.32(-4.38%)
Jan 18, 2017
6.475
7.280
6.440
7.210
386,978
+0.65(+9.88%)
Jan 17, 2017
7.420
7.490
5.811
6.562
878,094
-6.74(-50.66%)
Jan 13, 2017
13.30
13.30
13.30
0
-1.54(-10.38%)
Jan 12, 2017
14.56
15.05
13.93
14.84
22,588
+0.28(+1.92%)
Jan 11, 2017
15.05
15.26
14.21
14.56
43,565
-0.56(-3.70%)
Jan 10, 2017
15.75
15.75
14.91
15.12
53,328
-0.07(-0.46%)
Jan 09, 2017
15.33
16.10
14.35
15.19
148,506
-2.45(-13.89%)
Jan 06, 2017
16.66
18.04
16.66
17.64
85,101
+0.91(+5.44%)
Jan 05, 2017
15.89
17.36
15.51
16.73
111,328
+0.91(+5.75%)
Jan 04, 2017
16.10
16.31
15.05
15.82
20,244
+0.35(+2.26%)
Jan 03, 2017
15.12
15.75
14.77
15.47
16,356
+0.77(+5.24%)
Dec 30, 2016
14.70
14.70
14.70
0
+0.07(+0.48%)
Dec 29, 2016
15.40
15.61
14.56
14.63
22,520
-0.84(-5.43%)
Dec 28, 2016
16.52
16.77
15.40
15.47
22,895
-1.05(-6.36%)
Dec 27, 2016
16.45
16.87
16.24
16.52
19,608
+0.07(+0.43%)
Dec 23, 2016
16.45
16.45
16.45
0
+0.35(+2.17%)
Dec 22, 2016
16.10
16.52
15.61
16.10
38,162
+0.00(+0.00%)
Dec 21, 2016
17.22
17.22
15.89
16.10
74,115
-0.77(-4.56%)
Dec 20, 2016
14.70
17.71
14.56
16.87
294,292
+2.17(+14.76%)
Dec 19, 2016
14.21
15.12
14.21
14.70
32,012
+0.42(+2.94%)
Dec 16, 2016
14.84
15.19
14.28
14.28
165,375
-0.49(-3.32%)
Dec 15, 2016
13.65
14.91
13.58
14.77
90,353
+0.91(+6.57%)
Dec 14, 2016
14.84
14.98
12.60
13.86
209,618
-0.56(-3.88%)
Dec 13, 2016
14.14
14.56
13.79
14.42
72,552
+0.21(+1.48%)
Dec 12, 2016
13.58
14.70
13.30
14.21
122,804
+0.28(+2.01%)
Dec 09, 2016
15.19
15.19
13.51
13.93
79,266
-0.70(-4.78%)
Dec 08, 2016
13.44
14.70
13.16
14.63
130,800
+1.19(+8.85%)
Dec 07, 2016
13.30
13.51
12.88
13.44
15,412
+0.28(+2.13%)
Dec 06, 2016
13.02
13.44
12.74
13.16
15,159
+0.07(+0.53%)
Dec 05, 2016
13.02
13.58
12.95
13.09
10,752
+0.00(+0.00%)
Dec 02, 2016
13.09
13.58
12.88
13.09
12,929
+0.14(+1.08%)
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
.