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 (%)
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%)
Sep 03, 2019
11.24
11.40
10.69
11.39
51,221
+0.16(+1.42%)
Aug 30, 2019
11.10
11.45
11.03
11.23
16,300
+0.07(+0.63%)
Aug 29, 2019
11.29
11.62
11.09
11.16
40,032
-0.01(-0.09%)
Aug 28, 2019
10.98
11.27
10.77
11.17
51,148
+0.25(+2.29%)
Aug 27, 2019
10.83
11.02
10.52
10.92
51,987
+0.06(+0.55%)
Aug 26, 2019
11.15
11.15
10.65
10.86
29,264
-0.04(-0.37%)
Aug 23, 2019
11.07
11.07
10.46
10.90
66,300
+0.00(+0.00%)
Aug 22, 2019
10.32
10.99
9.880
10.90
50,737
+0.59(+5.72%)
Aug 21, 2019
10.65
11.40
10.30
10.31
66,548
-0.26(-2.46%)
Aug 20, 2019
11.12
11.26
10.40
10.57
78,019
-0.50(-4.52%)
Aug 19, 2019
10.83
11.12
10.19
11.07
69,498
+0.51(+4.83%)
Aug 16, 2019
9.130
11.06
8.630
10.56
176,700
+1.76(+20.00%)
Aug 15, 2019
9.460
9.700
8.510
8.800
98,199
-0.30(-3.30%)
Aug 14, 2019
9.930
10.05
9.050
9.100
103,542
-0.93(-9.27%)
Aug 13, 2019
9.940
10.54
9.940
10.03
27,475
+0.07(+0.70%)
Aug 12, 2019
10.39
10.92
9.950
9.960
71,222
-0.50(-4.78%)
Aug 09, 2019
10.02
10.50
9.636
10.46
87,100
+0.38(+3.72%)
Aug 08, 2019
10.24
11.02
9.960
10.09
80,628
-0.07(-0.74%)
Aug 07, 2019
10.72
11.27
10.00
10.16
91,404
-0.38(-3.61%)
Aug 06, 2019
11.13
11.61
10.46
10.54
42,322
-0.43(-3.92%)
Aug 05, 2019
11.11
12.40
10.66
10.97
50,920
-0.31(-2.75%)
Aug 02, 2019
11.57
12.11
11.09
11.28
130,400
-0.30(-2.59%)
Aug 01, 2019
13.83
13.91
11.03
11.58
406,635
-2.03(-14.92%)
Jul 31, 2019
14.57
15.50
13.45
13.61
175,074
-0.42(-2.99%)
Jul 30, 2019
12.40
14.49
12.34
14.03
203,521
+1.56(+12.51%)
Jul 29, 2019
11.38
12.69
11.25
12.47
103,585
+0.91(+7.87%)
Jul 26, 2019
11.56
11.70
10.96
11.56
60,700
+0.21(+1.85%)
Jul 25, 2019
11.91
12.05
11.25
11.35
38,644
-0.45(-3.81%)
Jul 24, 2019
11.51
11.88
11.31
11.80
50,426
+0.31(+2.70%)
Jul 23, 2019
11.75
12.74
11.08
11.49
217,368
-0.13(-1.12%)
Jul 22, 2019
10.99
11.85
10.99
11.62
249,763
+0.85(+7.89%)
Jul 19, 2019
9.460
11.44
9.460
10.77
298,900
+1.28(+13.49%)
Jul 18, 2019
9.120
9.500
9.120
9.490
102,253
+0.39(+4.29%)
Jul 17, 2019
9.180
9.340
8.527
9.100
25,613
-0.06(-0.66%)
Jul 16, 2019
8.860
9.240
8.490
9.160
24,260
+0.22(+2.52%)
Jul 15, 2019
9.070
9.360
8.790
8.935
16,626
-0.12(-1.27%)
Jul 12, 2019
9.000
9.190
8.794
9.050
45,700
+0.06(+0.67%)
Jul 11, 2019
9.230
9.539
8.770
8.990
48,823
-0.60(-6.26%)
Jul 10, 2019
8.990
9.670
8.703
9.590
44,676
+0.66(+7.39%)
Jul 09, 2019
9.240
9.360
8.710
8.930
38,799
-0.34(-3.67%)
Jul 08, 2019
9.470
9.550
9.105
9.270
63,349
-0.27(-2.83%)
Jul 05, 2019
9.450
9.550
9.220
9.540
17,700
+0.20(+2.14%)
Jul 03, 2019
9.380
9.510
9.240
9.340
24,200
-0.07(-0.74%)
Jul 02, 2019
9.550
9.550
9.143
9.410
33,962
-0.09(-0.95%)
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
.