Skip to main content
Arcturus Therapeutics Holdings Inc. (ARCT)
NASDAQ: ARCT · Real-Time Price · USD
11.58
-0.42 (-3.50%)
At close: Mar 28, 2025, 4:00 PM
11.61
+0.03 (0.27%)
After-hours: Mar 28, 2025, 7:56 PM EDT

ARCT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202512.0012.1011.3911.5811.58-3.50%311,049
Mar 27, 202512.0412.2211.7512.0012.000.42%262,114
Mar 26, 202512.6412.8311.7111.9511.95-6.42%361,080
Mar 25, 202513.2613.4112.6512.7712.77-3.77%336,448
Mar 24, 202512.9513.3112.8513.2713.273.03%241,182
Mar 21, 202512.5912.9311.6012.8812.880.31%559,260
Mar 20, 202513.2213.5412.6512.8412.84-4.18%357,006
Mar 19, 202513.7613.8813.1813.4013.40-2.40%298,273
Mar 18, 202513.9214.3713.3913.7313.73-3.04%423,551
Mar 17, 202514.0814.5613.8114.1614.160.57%290,749
Mar 14, 202514.0214.2913.3814.0814.081.29%334,903
Mar 13, 202514.1514.5613.5713.9013.90-2.49%317,901
Mar 12, 202513.5414.5013.3914.2614.267.91%555,415
Mar 11, 202514.4214.7912.7513.2113.21-7.56%568,366
Mar 10, 202514.3514.5413.5814.2914.29-1.79%525,453
Mar 7, 202514.8015.4014.1114.5514.55-8.89%749,925
Mar 6, 202515.7916.1815.4915.9715.97-0.50%299,073
Mar 5, 202515.6116.2115.4516.0516.053.62%328,164
Mar 4, 202515.2915.9514.6915.4915.49-1.21%461,856
Mar 3, 202517.0817.3215.4315.6815.68-6.61%355,743
Feb 28, 202516.0016.9015.4116.7916.794.55%388,095
Feb 27, 202516.7316.9016.0416.0616.06-3.14%375,754
Feb 26, 202516.4517.0616.2116.5816.583.24%361,333
Feb 25, 202516.5816.9415.8816.0616.06-3.77%459,290
Feb 24, 202517.8117.8316.5116.6916.69-6.08%366,117
Feb 21, 202517.2417.8616.6317.7717.775.02%436,047
Feb 20, 202517.2917.3216.5416.9216.92-2.31%356,732
Feb 19, 202517.5817.6117.0217.3217.32-2.20%481,913
Feb 18, 202518.5619.2517.4017.7117.71-1.88%608,269
Feb 14, 202516.5018.8916.5018.0518.059.99%843,080
Feb 13, 202515.9416.4615.5716.4116.413.47%343,423
Feb 12, 202515.7116.4015.4415.8615.86-1.31%499,671
Feb 11, 202515.9116.2515.7016.0716.07-0.25%274,924
Feb 10, 202516.3516.7115.8716.1116.11-0.49%331,000
Feb 7, 202517.1817.4815.9716.1916.19-6.36%443,586
Feb 6, 202517.9718.0517.0717.2917.29-3.57%397,389
Feb 5, 202516.0518.2515.9517.9317.9311.71%404,025
Feb 4, 202515.7716.0915.3416.0516.051.58%329,444
Feb 3, 202516.5216.5515.5515.8015.80-6.89%446,859
Jan 31, 202517.6017.9516.6516.9716.97-2.58%359,670
Jan 30, 202517.1517.7216.4417.4217.423.44%814,123
Jan 29, 202516.2717.0916.0316.8416.842.87%507,390
Jan 28, 202517.5417.5416.2516.3716.37-0.73%335,645
Jan 27, 202517.1217.7416.2616.4916.49-3.68%303,301
Jan 24, 202517.4017.8916.7117.1217.12-1.72%280,602
Jan 23, 202516.5517.5515.8217.4217.424.06%403,512
Jan 22, 202516.4017.9315.9216.7416.742.01%424,748
Jan 21, 202516.9017.3716.3216.4116.41-2.26%397,730
Jan 17, 202517.3217.5116.6916.7916.79-1.29%225,179
Jan 16, 202516.6717.0616.0717.0117.011.49%230,683