Arcturus Therapeutics Holdings Inc. (ARCT)
NASDAQ: ARCT · Real-Time Price · USD
17.73
-0.66 (-3.59%)
Oct 31, 2024, 4:00 PM EDT - Market closed

ARCT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202418.3118.3517.6617.7317.73-3.59%330,972
Oct 30, 202418.8819.0118.1418.3918.39-3.82%197,900
Oct 29, 202419.2619.3618.9119.1219.12-2.30%273,264
Oct 28, 202419.0920.1318.7819.5719.573.27%219,000
Oct 25, 202419.0419.5718.6218.9518.95-0.26%172,917
Oct 24, 202420.1020.1018.6719.0019.00-5.00%323,800
Oct 23, 202419.7120.3619.3520.0020.001.06%267,347
Oct 22, 202420.6920.7119.6719.7919.79-5.22%215,539
Oct 21, 202420.9821.2020.4420.8820.88-1.28%411,500
Oct 18, 202420.7821.1720.4721.1521.152.67%248,700
Oct 17, 202420.4320.6719.4420.6020.60-0.15%388,700
Oct 16, 202421.0521.8620.6120.6320.63-1.62%258,506
Oct 15, 202420.6321.1020.0020.9720.970.24%259,725
Oct 14, 202421.3421.4520.4620.9220.92-2.52%295,300
Oct 11, 202420.3721.8720.1521.4621.464.12%366,459
Oct 10, 202421.5721.7220.4420.6120.61-5.85%377,347
Oct 9, 202422.3322.3621.4421.8921.89-2.58%293,653
Oct 8, 202423.6823.8522.4522.4722.47-5.87%212,476
Oct 7, 202423.7124.1322.9323.8723.87-0.04%267,422
Oct 4, 202424.9125.3823.5123.8823.88-3.55%215,611
Oct 3, 202425.1025.4224.1224.7624.76-2.83%352,600
Oct 2, 202425.3125.8824.5725.4825.480.91%400,800
Oct 1, 202422.9625.3121.9925.2525.258.79%646,414
Sep 30, 202421.6923.5521.5523.2123.215.36%421,768
Sep 27, 202422.1722.3721.7422.0322.031.19%371,323
Sep 26, 202421.7221.7921.1021.7721.772.16%274,124
Sep 25, 202421.7321.9620.8921.3121.31-1.98%335,000
Sep 24, 202421.1621.9621.1221.7421.742.79%339,200
Sep 23, 202420.6121.6620.5021.1521.152.62%499,918
Sep 20, 202420.8821.5020.3920.6120.61-1.95%572,800
Sep 19, 202421.2321.7020.9421.0221.022.29%300,500
Sep 18, 202420.8021.5520.0520.5520.55-2.19%429,100
Sep 17, 202421.0221.9920.6221.0121.011.94%418,204
Sep 16, 202420.9621.4120.1020.6120.61-0.67%331,430
Sep 13, 202420.2220.8719.9720.7520.754.22%586,368
Sep 12, 202420.9521.0019.5319.9119.91-5.10%382,924
Sep 11, 202419.5821.0219.2520.9820.986.17%546,552
Sep 10, 202419.0519.8518.9219.7619.764.00%242,911
Sep 9, 202418.7519.2518.5519.0019.001.66%358,100
Sep 6, 202418.6418.9118.1118.6918.69-0.69%292,061
Sep 5, 202419.0619.3118.6918.8218.82-1.26%392,500
Sep 4, 202419.4719.9818.9419.0619.06-1.70%389,800
Sep 3, 202421.0221.9619.2019.3919.39-8.10%455,400
Aug 30, 202421.0721.3520.5921.1021.100.81%261,800
Aug 29, 202420.8822.0520.6920.9320.930.43%253,723
Aug 28, 202420.4721.0620.2820.8420.841.07%286,644
Aug 27, 202421.5821.6819.9520.6220.62-3.82%317,449
Aug 26, 202422.2322.2321.3821.4421.44-2.50%324,300
Aug 23, 202421.8322.2521.3521.9921.992.42%248,042
Aug 22, 202421.8922.0021.3021.4721.47-1.87%289,250
Aug 21, 202421.4322.5321.3321.8821.882.87%265,298
Aug 20, 202421.4221.7321.1221.2721.27-0.70%320,111
Aug 19, 202420.6321.8820.2921.4221.426.04%453,208
Aug 16, 202420.1720.3019.6820.2020.20-0.30%320,251
Aug 15, 202419.7020.5819.4720.2620.265.47%503,400
Aug 14, 202419.8219.8919.0419.2119.21-2.34%256,600
Aug 13, 202419.1619.9318.6619.6719.673.80%538,800
Aug 12, 202419.1919.4718.0918.9518.954.81%472,006
Aug 9, 202419.0219.4817.7518.0818.08-3.78%466,267
Aug 8, 202418.9619.4718.3618.7918.790.32%400,910
Aug 7, 202420.4420.9318.6218.7318.73-5.55%618,952
Aug 6, 202422.3323.0319.7019.8319.830.20%594,314
Aug 5, 202419.0020.0818.6919.7919.79-3.70%515,900
Aug 2, 202420.5320.8220.0520.5520.55-4.77%379,806
Aug 1, 202423.3423.4221.3021.5821.58-8.01%434,251
Jul 31, 202423.5924.5323.1623.4623.460.47%289,400
Jul 30, 202423.9824.6522.8823.3523.35-2.46%254,300
Jul 29, 202424.1924.4123.1223.9423.94-0.54%308,636
Jul 26, 202423.2625.1723.2624.0724.074.74%398,716
Jul 25, 202422.3023.2521.9222.9822.982.68%459,800
Jul 24, 202423.3524.1422.3122.3822.38-5.25%375,900
Jul 23, 202423.6824.1323.2123.6223.62-1.09%274,427
Jul 22, 202424.1024.6823.4323.8823.880.38%414,335
Jul 19, 202423.4824.0522.8823.7923.791.58%440,847
Jul 18, 202424.3825.0123.3423.4223.42-3.54%400,075
Jul 17, 202424.7025.5423.8724.2824.28-4.33%352,548
Jul 16, 202423.7525.5323.7525.3825.388.55%428,025
Jul 15, 202423.4623.7222.8823.3823.380.95%458,734
Jul 12, 202424.1024.6922.6123.1623.16-2.53%618,323
Jul 11, 202422.3724.3422.2023.7623.769.34%536,456
Jul 10, 202422.5522.6821.5321.7321.73-3.34%476,664
Jul 9, 202421.6322.7521.0922.4822.484.22%897,442
Jul 8, 202421.4922.2921.2421.5721.570.56%769,882
Jul 5, 202421.8722.1820.8521.4521.45-2.19%433,508
Jul 3, 202421.5722.2221.0621.9321.932.09%495,699
Jul 2, 202423.8424.2420.5221.4821.48-9.21%1,331,284
Jul 1, 202423.8824.7023.2623.6623.66-2.83%455,742
Jun 28, 202424.7524.7523.5724.3524.35-0.41%1,179,762
Jun 27, 202424.6024.7324.0324.4524.45-0.12%379,548
Jun 26, 202426.0926.5624.4524.4824.48-6.81%366,071
Jun 25, 202427.2327.5425.9826.2726.27-3.88%970,160
Jun 24, 202427.7328.0526.7127.3327.33-0.44%441,461
Jun 21, 202426.8127.7526.1227.4527.453.23%1,409,458
Jun 20, 202425.8126.6525.2026.5926.592.43%1,819,561
Jun 18, 202428.1428.1725.9325.9625.96-7.71%762,513
Jun 17, 202430.0430.3927.6228.1328.13-9.26%828,085
Jun 14, 202431.1531.5930.0031.0031.00-1.90%360,785
Jun 13, 202430.8833.6530.6231.6031.601.74%605,831
Jun 12, 202433.4034.1730.8931.0631.06-4.02%589,388
Jun 11, 202431.9532.8430.7632.3632.361.47%559,414