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
)
27.32
+0.05 (+0.18%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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 28, 2017
8.330
8.331
7.980
8.050
22,768
-0.28(-3.36%)
Apr 27, 2017
8.540
8.540
8.120
8.330
74,547
-0.18(-2.06%)
Apr 26, 2017
8.051
8.540
8.050
8.505
31,228
+0.53(+6.58%)
Apr 25, 2017
8.260
8.330
8.050
7.980
16,527
-0.28(-3.39%)
Apr 24, 2017
7.840
8.260
7.770
8.260
30,278
+0.56(+7.27%)
Apr 21, 2017
7.910
7.980
7.700
7.700
34,565
-0.28(-3.51%)
Apr 20, 2017
8.330
8.470
7.770
7.980
37,454
-0.49(-5.79%)
Apr 19, 2017
8.120
8.750
7.840
8.470
158,236
+0.49(+6.14%)
Apr 18, 2017
7.700
7.980
7.350
7.980
25,318
+0.42(+5.56%)
Apr 17, 2017
7.560
7.700
7.350
7.560
30,505
+0.00(+0.00%)
Apr 13, 2017
7.770
7.770
7.490
7.560
32,385
-0.21(-2.70%)
Apr 12, 2017
7.840
8.050
7.700
7.770
16,424
+0.00(+0.00%)
Apr 11, 2017
7.910
8.120
7.770
7.770
27,929
-0.21(-2.63%)
Apr 10, 2017
8.120
8.120
7.631
7.980
29,157
+0.14(+1.79%)
Apr 07, 2017
8.330
8.610
7.700
7.840
89,821
-0.70(-8.20%)
Apr 06, 2017
7.350
8.750
7.210
8.540
408,968
+1.19(+16.19%)
Apr 05, 2017
7.630
7.700
7.070
7.350
95,716
-0.28(-3.67%)
Apr 04, 2017
7.770
7.770
7.560
7.630
29,558
-0.14(-1.80%)
Apr 03, 2017
7.980
8.050
7.700
7.770
80,785
-0.21(-2.63%)
Mar 31, 2017
7.980
8.050
7.840
7.980
33,787
+0.00(+0.00%)
Mar 30, 2017
7.980
8.085
7.910
7.980
17,320
+0.00(+0.00%)
Mar 29, 2017
7.980
8.190
7.910
7.980
49,067
+0.00(+0.00%)
Mar 28, 2017
7.980
8.050
7.840
7.980
20,346
+0.00(+0.00%)
Mar 27, 2017
7.980
8.120
7.980
7.980
51,004
+0.00(+0.00%)
Mar 24, 2017
7.980
8.120
7.910
7.980
30,615
+0.00(+0.00%)
Mar 23, 2017
7.840
8.050
7.560
7.980
46,400
+0.28(+3.64%)
Mar 22, 2017
7.840
7.840
7.560
7.700
22,054
-0.07(-0.90%)
Mar 21, 2017
7.980
8.120
7.630
7.770
70,637
-0.21(-2.63%)
Mar 20, 2017
8.190
8.253
7.848
7.980
130,588
+0.00(+0.00%)
Mar 17, 2017
8.400
8.509
7.910
7.980
182,398
-0.56(-6.56%)
Mar 16, 2017
8.470
9.310
8.330
8.540
329,550
+0.14(+1.67%)
Mar 15, 2017
8.400
8.400
8.295
8.400
21,502
+0.00(+0.00%)
Mar 14, 2017
8.540
8.540
8.191
8.400
35,793
+0.00(+0.00%)
Mar 13, 2017
8.330
8.470
8.050
8.400
51,864
+0.07(+0.84%)
Mar 10, 2017
8.330
8.400
8.050
8.330
38,661
-0.07(-0.83%)
Mar 09, 2017
8.610
8.610
8.330
8.400
55,278
-0.21(-2.44%)
Mar 08, 2017
9.170
9.170
8.400
8.610
145,637
-0.42(-4.65%)
Mar 07, 2017
9.030
9.170
8.330
9.030
156,711
+0.14(+1.57%)
Mar 06, 2017
9.170
9.385
8.820
8.890
65,805
-0.35(-3.79%)
Mar 03, 2017
9.590
9.660
9.100
9.240
64,530
-0.14(-1.49%)
Mar 02, 2017
9.030
9.380
8.890
9.380
146,324
+0.28(+3.08%)
Mar 01, 2017
9.310
9.310
8.890
9.100
43,460
-0.07(-0.76%)
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%)
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
.