Arcturus Therapeutics Holdings Inc. (ARCT)
NASDAQ: ARCT · Real-Time Price · USD
12.82
-0.07 (-0.54%)
Apr 25, 2025, 4:00 PM EDT - Market closed

ARCT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202512.8712.9812.2912.9112.910.16%280,416
Apr 24, 202512.5812.9412.1112.8912.891.90%340,929
Apr 23, 202512.6413.6612.6312.6512.653.94%459,609
Apr 22, 202511.1312.2611.1312.1712.1710.64%460,005
Apr 21, 202510.3511.7710.2111.0011.004.46%330,371
Apr 17, 202510.3010.6610.1110.5310.532.23%358,185
Apr 16, 202510.4910.6110.0710.3010.30-2.55%399,875
Apr 15, 202510.2011.0010.1810.5710.573.83%612,195
Apr 14, 20259.9310.339.5010.1810.184.95%359,141
Apr 11, 20259.529.889.229.709.703.74%313,961
Apr 10, 20259.509.538.689.359.35-4.79%581,973
Apr 9, 20258.7810.388.429.829.8210.21%551,224
Apr 8, 20259.179.468.708.918.91-1.93%485,425
Apr 7, 20258.569.138.049.099.09-0.27%573,810
Apr 4, 20259.129.358.709.119.11-3.95%579,462
Apr 3, 20259.599.809.189.499.49-7.01%362,417
Apr 2, 20259.2310.269.2310.2010.208.17%619,732
Apr 1, 202510.4910.499.419.439.43-10.95%904,565
Mar 31, 202511.0611.2410.3510.5910.59-8.55%484,784
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