Arcturus Therapeutics Holdings Inc. (ARCT)
NASDAQ: ARCT · Real-Time Price · USD
14.38
-0.56 (-3.75%)
At close: Jul 28, 2025, 4:00 PM
14.39
+0.01 (0.07%)
After-hours: Jul 28, 2025, 5:33 PM EDT
ARCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 14.93 | 15.18 | 14.24 | 14.38 | 14.38 | -3.75% | 338,043 |
| Jul 25, 2025 | 14.98 | 15.25 | 14.48 | 14.94 | 14.94 | -0.07% | 326,857 |
| Jul 24, 2025 | 15.37 | 15.50 | 14.78 | 14.95 | 14.95 | -3.24% | 252,363 |
| Jul 23, 2025 | 14.84 | 15.83 | 14.61 | 15.45 | 15.45 | 6.33% | 422,529 |
| Jul 22, 2025 | 13.83 | 14.62 | 13.83 | 14.53 | 14.53 | 5.37% | 288,960 |
| Jul 21, 2025 | 13.59 | 14.19 | 13.59 | 13.79 | 13.79 | 2.15% | 262,078 |
| Jul 18, 2025 | 13.73 | 14.02 | 13.49 | 13.50 | 13.50 | -0.30% | 278,789 |
| Jul 17, 2025 | 12.87 | 13.85 | 12.79 | 13.54 | 13.54 | 5.37% | 397,046 |
| Jul 16, 2025 | 13.27 | 13.53 | 12.78 | 12.85 | 12.85 | -2.28% | 354,859 |
| Jul 15, 2025 | 13.43 | 13.53 | 12.75 | 13.15 | 13.15 | -1.20% | 529,720 |
| Jul 14, 2025 | 13.67 | 13.80 | 13.25 | 13.31 | 13.31 | -3.41% | 257,850 |
| Jul 11, 2025 | 14.16 | 14.44 | 13.62 | 13.78 | 13.78 | -4.83% | 251,249 |
| Jul 10, 2025 | 14.95 | 14.96 | 13.90 | 14.48 | 14.48 | -2.10% | 415,358 |
| Jul 9, 2025 | 14.00 | 15.20 | 13.93 | 14.79 | 14.79 | 7.17% | 837,827 |
| Jul 8, 2025 | 13.50 | 14.52 | 13.36 | 13.80 | 13.80 | 3.29% | 451,898 |
| Jul 7, 2025 | 13.69 | 13.77 | 13.10 | 13.36 | 13.36 | -3.05% | 429,391 |
| Jul 3, 2025 | 13.66 | 13.94 | 13.44 | 13.78 | 13.78 | 1.17% | 172,653 |
| Jul 2, 2025 | 13.03 | 14.09 | 12.98 | 13.62 | 13.62 | 4.85% | 590,321 |
| Jul 1, 2025 | 13.02 | 13.74 | 12.65 | 12.99 | 12.99 | -0.15% | 489,455 |
| Jun 30, 2025 | 13.45 | 14.58 | 12.97 | 13.01 | 13.01 | -2.40% | 656,162 |
| Jun 27, 2025 | 14.32 | 14.53 | 13.00 | 13.33 | 13.33 | -7.49% | 1,198,781 |
| Jun 26, 2025 | 14.05 | 14.75 | 13.74 | 14.41 | 14.41 | 3.30% | 517,349 |
| Jun 25, 2025 | 13.59 | 14.01 | 13.03 | 13.95 | 13.95 | 4.03% | 483,471 |
| Jun 24, 2025 | 12.84 | 13.55 | 12.52 | 13.41 | 13.41 | 7.19% | 353,341 |
| Jun 23, 2025 | 12.15 | 12.52 | 12.03 | 12.51 | 12.51 | 1.79% | 306,208 |
| Jun 20, 2025 | 12.53 | 12.57 | 12.07 | 12.29 | 12.29 | -0.49% | 645,453 |
| Jun 18, 2025 | 12.28 | 12.98 | 12.10 | 12.35 | 12.35 | 0.57% | 377,453 |
| Jun 17, 2025 | 12.68 | 12.99 | 12.25 | 12.28 | 12.28 | -4.58% | 321,559 |
| Jun 16, 2025 | 12.54 | 13.42 | 12.25 | 12.87 | 12.87 | 3.96% | 436,343 |
| Jun 13, 2025 | 12.26 | 12.59 | 12.01 | 12.38 | 12.38 | -2.06% | 433,100 |
| Jun 12, 2025 | 12.28 | 12.87 | 12.07 | 12.64 | 12.64 | 1.61% | 313,214 |
| Jun 11, 2025 | 13.05 | 13.32 | 12.42 | 12.44 | 12.44 | -3.57% | 345,004 |
| Jun 10, 2025 | 12.93 | 13.62 | 12.72 | 12.90 | 12.90 | 2.87% | 657,906 |
| Jun 9, 2025 | 13.10 | 13.18 | 12.30 | 12.54 | 12.54 | -1.95% | 359,240 |
| Jun 6, 2025 | 12.11 | 12.93 | 12.05 | 12.79 | 12.79 | 7.39% | 550,715 |
| Jun 5, 2025 | 12.23 | 12.38 | 11.83 | 11.91 | 11.91 | -2.85% | 474,545 |
| Jun 4, 2025 | 13.02 | 13.27 | 12.26 | 12.26 | 12.26 | -5.69% | 343,739 |
| Jun 3, 2025 | 12.80 | 13.25 | 12.72 | 13.00 | 13.00 | 1.48% | 778,751 |
| Jun 2, 2025 | 12.88 | 13.60 | 12.47 | 12.81 | 12.81 | 2.23% | 716,690 |
| May 30, 2025 | 12.63 | 12.83 | 12.13 | 12.53 | 12.53 | -1.57% | 1,003,101 |
| May 29, 2025 | 11.87 | 12.82 | 11.51 | 12.73 | 12.73 | 7.70% | 432,300 |
| May 28, 2025 | 12.47 | 12.50 | 11.70 | 11.82 | 11.82 | -1.75% | 322,037 |
| May 27, 2025 | 12.28 | 12.54 | 12.02 | 12.03 | 12.03 | -1.39% | 312,123 |
| May 23, 2025 | 12.24 | 12.80 | 11.89 | 12.20 | 12.20 | -4.69% | 353,268 |
| May 22, 2025 | 12.08 | 13.00 | 11.96 | 12.80 | 12.80 | 5.35% | 362,274 |
| May 21, 2025 | 12.35 | 12.41 | 11.67 | 12.15 | 12.15 | -4.33% | 429,253 |
| May 20, 2025 | 11.96 | 12.86 | 11.72 | 12.70 | 12.70 | 5.92% | 397,061 |
| May 19, 2025 | 11.49 | 12.33 | 11.49 | 11.99 | 11.99 | 2.92% | 378,974 |
| May 16, 2025 | 11.68 | 11.88 | 11.42 | 11.65 | 11.65 | 0.09% | 335,780 |
| May 15, 2025 | 10.81 | 11.64 | 10.59 | 11.64 | 11.64 | 7.38% | 381,307 |