Arcturus Therapeutics Holdings Inc. (ARCT)
NASDAQ: ARCT · Real-Time Price · USD
16.17
-1.89 (-10.47%)
Nov 20, 2024, 4:00 PM EST - Market closed
ARCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 17.94 | 17.94 | 15.94 | 16.17 | 16.17 | -10.47% | 448,486 |
| Nov 19, 2024 | 16.27 | 18.09 | 16.18 | 18.06 | 18.06 | 11.00% | 646,782 |
| Nov 18, 2024 | 16.08 | 17.37 | 15.71 | 16.27 | 16.27 | 1.56% | 939,607 |
| Nov 15, 2024 | 18.00 | 18.00 | 14.93 | 16.02 | 16.02 | -12.65% | 1,208,668 |
| Nov 14, 2024 | 19.20 | 19.57 | 18.30 | 18.34 | 18.34 | -4.38% | 402,960 |
| Nov 13, 2024 | 19.43 | 20.01 | 19.13 | 19.18 | 19.18 | -2.04% | 286,074 |
| Nov 12, 2024 | 20.00 | 20.07 | 18.90 | 19.58 | 19.58 | -3.88% | 534,725 |
| Nov 11, 2024 | 20.25 | 21.61 | 20.12 | 20.37 | 20.37 | 3.80% | 672,259 |
| Nov 8, 2024 | 19.50 | 19.93 | 18.81 | 19.63 | 19.63 | 4.72% | 386,629 |
| Nov 7, 2024 | 18.87 | 19.28 | 18.54 | 18.74 | 18.74 | 2.24% | 370,977 |
| Nov 6, 2024 | 19.14 | 19.30 | 17.73 | 18.33 | 18.33 | -0.11% | 860,525 |
| Nov 5, 2024 | 17.71 | 18.40 | 17.26 | 18.35 | 18.35 | 2.97% | 330,007 |
| Nov 4, 2024 | 18.16 | 18.30 | 17.53 | 17.82 | 17.82 | -1.00% | 220,938 |
| Nov 1, 2024 | 18.09 | 18.36 | 17.50 | 18.00 | 18.00 | 1.52% | 317,940 |
| Oct 31, 2024 | 18.31 | 18.35 | 17.66 | 17.73 | 17.73 | -3.59% | 330,998 |
| Oct 30, 2024 | 18.88 | 19.01 | 18.14 | 18.39 | 18.39 | -3.82% | 197,876 |
| Oct 29, 2024 | 19.26 | 19.36 | 18.91 | 19.12 | 19.12 | -2.30% | 273,264 |
| Oct 28, 2024 | 19.09 | 20.13 | 18.78 | 19.57 | 19.57 | 3.27% | 218,978 |
| Oct 25, 2024 | 19.04 | 19.57 | 18.62 | 18.95 | 18.95 | -0.26% | 172,917 |
| Oct 24, 2024 | 20.10 | 20.10 | 18.67 | 19.00 | 19.00 | -5.00% | 323,792 |
| Oct 23, 2024 | 19.71 | 20.36 | 19.35 | 20.00 | 20.00 | 1.06% | 267,347 |
| Oct 22, 2024 | 20.69 | 20.71 | 19.67 | 19.79 | 19.79 | -5.22% | 215,539 |
| Oct 21, 2024 | 20.98 | 21.20 | 20.44 | 20.88 | 20.88 | -1.28% | 411,490 |
| Oct 18, 2024 | 20.78 | 21.17 | 20.47 | 21.15 | 21.15 | 2.67% | 248,653 |
| Oct 17, 2024 | 20.43 | 20.67 | 19.44 | 20.60 | 20.60 | -0.15% | 388,676 |
| Oct 16, 2024 | 21.05 | 21.86 | 20.61 | 20.63 | 20.63 | -1.62% | 258,506 |
| Oct 15, 2024 | 20.63 | 21.10 | 20.00 | 20.97 | 20.97 | 0.24% | 259,725 |
| Oct 14, 2024 | 21.34 | 21.45 | 20.46 | 20.92 | 20.92 | -2.52% | 295,271 |
| Oct 11, 2024 | 20.37 | 21.87 | 20.15 | 21.46 | 21.46 | 4.12% | 366,459 |
| Oct 10, 2024 | 21.57 | 21.72 | 20.44 | 20.61 | 20.61 | -5.85% | 377,347 |
| Oct 9, 2024 | 22.33 | 22.36 | 21.44 | 21.89 | 21.89 | -2.58% | 293,653 |
| Oct 8, 2024 | 23.68 | 23.85 | 22.45 | 22.47 | 22.47 | -5.87% | 212,476 |
| Oct 7, 2024 | 23.71 | 24.13 | 22.93 | 23.87 | 23.87 | -0.04% | 267,422 |
| Oct 4, 2024 | 24.91 | 25.38 | 23.51 | 23.88 | 23.88 | -3.55% | 215,611 |
| Oct 3, 2024 | 25.10 | 25.42 | 24.12 | 24.76 | 24.76 | -2.83% | 352,589 |
| Oct 2, 2024 | 25.31 | 25.88 | 24.57 | 25.48 | 25.48 | 0.91% | 400,780 |
| Oct 1, 2024 | 22.96 | 25.31 | 21.99 | 25.25 | 25.25 | 8.79% | 646,414 |
| Sep 30, 2024 | 21.69 | 23.55 | 21.55 | 23.21 | 23.21 | 5.36% | 421,768 |
| Sep 27, 2024 | 22.17 | 22.37 | 21.74 | 22.03 | 22.03 | 1.19% | 371,323 |
| Sep 26, 2024 | 21.72 | 21.79 | 21.10 | 21.77 | 21.77 | 2.16% | 274,124 |
| Sep 25, 2024 | 21.73 | 21.96 | 20.89 | 21.31 | 21.31 | -1.98% | 334,953 |
| Sep 24, 2024 | 21.16 | 21.96 | 21.12 | 21.74 | 21.74 | 2.79% | 339,180 |
| Sep 23, 2024 | 20.61 | 21.66 | 20.50 | 21.15 | 21.15 | 2.62% | 499,918 |
| Sep 20, 2024 | 20.88 | 21.50 | 20.39 | 20.61 | 20.61 | -1.95% | 572,776 |
| Sep 19, 2024 | 21.23 | 21.70 | 20.94 | 21.02 | 21.02 | 2.29% | 300,464 |
| Sep 18, 2024 | 20.80 | 21.55 | 20.05 | 20.55 | 20.55 | -2.19% | 429,083 |
| Sep 17, 2024 | 21.02 | 21.99 | 20.62 | 21.01 | 21.01 | 1.94% | 418,204 |
| Sep 16, 2024 | 20.96 | 21.41 | 20.10 | 20.61 | 20.61 | -0.67% | 331,430 |
| Sep 13, 2024 | 20.22 | 20.87 | 19.97 | 20.75 | 20.75 | 4.22% | 586,368 |
| Sep 12, 2024 | 20.95 | 21.00 | 19.53 | 19.91 | 19.91 | -5.10% | 382,924 |
| Sep 11, 2024 | 19.58 | 21.02 | 19.25 | 20.98 | 20.98 | 6.17% | 546,552 |
| Sep 10, 2024 | 19.05 | 19.85 | 18.92 | 19.76 | 19.76 | 4.00% | 242,911 |
| Sep 9, 2024 | 18.75 | 19.25 | 18.55 | 19.00 | 19.00 | 1.66% | 358,082 |
| Sep 6, 2024 | 18.64 | 18.91 | 18.11 | 18.69 | 18.69 | -0.69% | 292,061 |
| Sep 5, 2024 | 19.06 | 19.31 | 18.69 | 18.82 | 18.82 | -1.26% | 392,455 |
| Sep 4, 2024 | 19.47 | 19.98 | 18.94 | 19.06 | 19.06 | -1.70% | 389,793 |
| Sep 3, 2024 | 21.02 | 21.96 | 19.20 | 19.39 | 19.39 | -8.10% | 455,372 |
| Aug 30, 2024 | 21.07 | 21.35 | 20.59 | 21.10 | 21.10 | 0.81% | 261,753 |
| Aug 29, 2024 | 20.88 | 22.05 | 20.69 | 20.93 | 20.93 | 0.43% | 253,723 |
| Aug 28, 2024 | 20.47 | 21.06 | 20.28 | 20.84 | 20.84 | 1.07% | 286,644 |
| Aug 27, 2024 | 21.58 | 21.68 | 19.95 | 20.62 | 20.62 | -3.82% | 317,449 |
| Aug 26, 2024 | 22.23 | 22.23 | 21.38 | 21.44 | 21.44 | -2.50% | 324,278 |
| Aug 23, 2024 | 21.83 | 22.25 | 21.35 | 21.99 | 21.99 | 2.42% | 248,042 |
| Aug 22, 2024 | 21.89 | 22.00 | 21.30 | 21.47 | 21.47 | -1.87% | 289,250 |
| Aug 21, 2024 | 21.43 | 22.53 | 21.33 | 21.88 | 21.88 | 2.87% | 265,298 |
| Aug 20, 2024 | 21.42 | 21.73 | 21.12 | 21.27 | 21.27 | -0.70% | 320,111 |
| Aug 19, 2024 | 20.63 | 21.88 | 20.29 | 21.42 | 21.42 | 6.04% | 453,208 |
| Aug 16, 2024 | 20.17 | 20.30 | 19.68 | 20.20 | 20.20 | -0.30% | 320,251 |
| Aug 15, 2024 | 19.70 | 20.58 | 19.47 | 20.26 | 20.26 | 5.47% | 503,389 |
| Aug 14, 2024 | 19.82 | 19.89 | 19.04 | 19.21 | 19.21 | -2.34% | 256,584 |
| Aug 13, 2024 | 19.16 | 19.93 | 18.66 | 19.67 | 19.67 | 3.80% | 538,800 |
| Aug 12, 2024 | 19.19 | 19.47 | 18.09 | 18.95 | 18.95 | 4.81% | 472,006 |
| Aug 9, 2024 | 19.02 | 19.48 | 17.75 | 18.08 | 18.08 | -3.78% | 466,267 |
| Aug 8, 2024 | 18.96 | 19.47 | 18.36 | 18.79 | 18.79 | 0.32% | 400,910 |
| Aug 7, 2024 | 20.44 | 20.93 | 18.62 | 18.73 | 18.73 | -5.55% | 618,952 |
| Aug 6, 2024 | 22.33 | 23.03 | 19.71 | 19.83 | 19.83 | 0.20% | 594,314 |
| Aug 5, 2024 | 19.00 | 20.08 | 18.69 | 19.79 | 19.79 | -3.70% | 515,887 |
| Aug 2, 2024 | 20.53 | 20.82 | 20.05 | 20.55 | 20.55 | -4.77% | 379,806 |
| Aug 1, 2024 | 23.34 | 23.42 | 21.30 | 21.58 | 21.58 | -8.01% | 434,251 |
| Jul 31, 2024 | 23.59 | 24.53 | 23.16 | 23.46 | 23.46 | 0.47% | 289,382 |
| Jul 30, 2024 | 23.98 | 24.65 | 22.88 | 23.35 | 23.35 | -2.46% | 254,268 |
| Jul 29, 2024 | 24.19 | 24.41 | 23.12 | 23.94 | 23.94 | -0.54% | 308,636 |
| Jul 26, 2024 | 23.26 | 25.17 | 23.26 | 24.07 | 24.07 | 4.74% | 398,716 |
| Jul 25, 2024 | 22.30 | 23.25 | 21.92 | 22.98 | 22.98 | 2.68% | 459,794 |
| Jul 24, 2024 | 23.35 | 24.14 | 22.31 | 22.38 | 22.38 | -5.25% | 375,884 |
| Jul 23, 2024 | 23.68 | 24.13 | 23.21 | 23.62 | 23.62 | -1.09% | 274,427 |
| Jul 22, 2024 | 24.10 | 24.68 | 23.43 | 23.88 | 23.88 | 0.38% | 414,335 |
| Jul 19, 2024 | 23.48 | 24.05 | 22.88 | 23.79 | 23.79 | 1.58% | 440,847 |
| Jul 18, 2024 | 24.38 | 25.01 | 23.34 | 23.42 | 23.42 | -3.54% | 400,075 |
| Jul 17, 2024 | 24.70 | 25.54 | 23.87 | 24.28 | 24.28 | -4.33% | 352,548 |
| Jul 16, 2024 | 23.75 | 25.53 | 23.75 | 25.38 | 25.38 | 8.55% | 428,025 |
| Jul 15, 2024 | 23.46 | 23.73 | 22.88 | 23.38 | 23.38 | 0.95% | 458,734 |
| Jul 12, 2024 | 24.10 | 24.69 | 22.61 | 23.16 | 23.16 | -2.53% | 618,323 |
| Jul 11, 2024 | 22.37 | 24.34 | 22.20 | 23.76 | 23.76 | 9.34% | 536,456 |
| Jul 10, 2024 | 22.55 | 22.68 | 21.53 | 21.73 | 21.73 | -3.34% | 476,664 |
| Jul 9, 2024 | 21.63 | 22.75 | 21.09 | 22.48 | 22.48 | 4.22% | 897,442 |
| Jul 8, 2024 | 21.49 | 22.29 | 21.24 | 21.57 | 21.57 | 0.56% | 769,882 |
| Jul 5, 2024 | 21.87 | 22.18 | 20.85 | 21.45 | 21.45 | -2.19% | 433,508 |
| Jul 3, 2024 | 21.57 | 22.22 | 21.06 | 21.93 | 21.93 | 2.09% | 495,699 |
| Jul 2, 2024 | 23.84 | 24.24 | 20.52 | 21.48 | 21.48 | -9.21% | 1,331,284 |