Arcturus Therapeutics Holdings Inc. (ARCT)
NASDAQ: ARCT · Real-Time Price · USD
12.79
+0.88 (7.39%)
At close: Jun 6, 2025, 4:00 PM
12.73
-0.06 (-0.47%)
After-hours: Jun 6, 2025, 7:17 PM EDT
ARCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 12.11 | 12.93 | 12.05 | 12.79 | 12.79 | 7.39% | 549,446 |
| 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 |
| May 14, 2025 | 11.66 | 11.86 | 10.65 | 10.84 | 10.84 | -8.60% | 546,189 |
| May 13, 2025 | 12.79 | 13.95 | 11.72 | 11.86 | 11.86 | 2.33% | 783,650 |
| May 12, 2025 | 11.53 | 12.22 | 11.38 | 11.59 | 11.59 | 5.56% | 696,832 |
| May 9, 2025 | 11.40 | 11.74 | 10.96 | 10.98 | 10.98 | -3.51% | 349,707 |
| May 8, 2025 | 10.97 | 11.59 | 10.70 | 11.38 | 11.38 | 3.93% | 373,792 |
| May 7, 2025 | 11.24 | 11.72 | 10.81 | 10.95 | 10.95 | -2.58% | 388,525 |
| May 6, 2025 | 11.74 | 11.86 | 11.13 | 11.24 | 11.24 | -5.70% | 400,548 |
| May 5, 2025 | 12.63 | 12.78 | 11.89 | 11.92 | 11.92 | -7.09% | 527,999 |
| May 2, 2025 | 12.52 | 13.10 | 12.52 | 12.83 | 12.83 | 2.64% | 240,286 |
| May 1, 2025 | 12.74 | 12.92 | 12.05 | 12.50 | 12.50 | -2.42% | 392,331 |
| Apr 30, 2025 | 12.55 | 12.87 | 12.33 | 12.81 | 12.81 | -0.08% | 293,282 |
| Apr 29, 2025 | 12.79 | 13.28 | 12.48 | 12.82 | 12.82 | - | 349,667 |
| Apr 28, 2025 | 12.91 | 13.20 | 12.25 | 12.82 | 12.82 | -0.70% | 378,419 |
| Apr 25, 2025 | 12.87 | 12.98 | 12.29 | 12.91 | 12.91 | 0.16% | 280,416 |
| Apr 24, 2025 | 12.58 | 12.94 | 12.11 | 12.89 | 12.89 | 1.90% | 340,929 |
| Apr 23, 2025 | 12.64 | 13.66 | 12.63 | 12.65 | 12.65 | 3.94% | 459,609 |
| Apr 22, 2025 | 11.13 | 12.26 | 11.13 | 12.17 | 12.17 | 10.64% | 460,005 |
| Apr 21, 2025 | 10.35 | 11.77 | 10.21 | 11.00 | 11.00 | 4.46% | 330,371 |
| Apr 17, 2025 | 10.30 | 10.66 | 10.11 | 10.53 | 10.53 | 2.23% | 358,185 |
| Apr 16, 2025 | 10.49 | 10.61 | 10.07 | 10.30 | 10.30 | -2.55% | 399,875 |
| Apr 15, 2025 | 10.20 | 11.00 | 10.18 | 10.57 | 10.57 | 3.83% | 612,195 |
| Apr 14, 2025 | 9.93 | 10.33 | 9.50 | 10.18 | 10.18 | 4.95% | 359,141 |
| Apr 11, 2025 | 9.52 | 9.88 | 9.22 | 9.70 | 9.70 | 3.74% | 313,961 |
| Apr 10, 2025 | 9.50 | 9.53 | 8.68 | 9.35 | 9.35 | -4.79% | 581,973 |
| Apr 9, 2025 | 8.78 | 10.38 | 8.42 | 9.82 | 9.82 | 10.21% | 551,224 |
| Apr 8, 2025 | 9.17 | 9.46 | 8.70 | 8.91 | 8.91 | -1.93% | 485,425 |
| Apr 7, 2025 | 8.56 | 9.13 | 8.04 | 9.09 | 9.09 | -0.27% | 573,810 |
| Apr 4, 2025 | 9.12 | 9.35 | 8.70 | 9.11 | 9.11 | -3.95% | 579,462 |
| Apr 3, 2025 | 9.59 | 9.80 | 9.18 | 9.49 | 9.49 | -7.01% | 362,417 |
| Apr 2, 2025 | 9.23 | 10.26 | 9.23 | 10.20 | 10.20 | 8.17% | 619,732 |
| Apr 1, 2025 | 10.49 | 10.49 | 9.41 | 9.43 | 9.43 | -10.95% | 904,565 |
| Mar 31, 2025 | 11.06 | 11.24 | 10.35 | 10.59 | 10.59 | -8.55% | 484,784 |
| Mar 28, 2025 | 12.00 | 12.10 | 11.39 | 11.58 | 11.58 | -3.50% | 311,049 |
| Mar 27, 2025 | 12.04 | 12.22 | 11.75 | 12.00 | 12.00 | 0.42% | 262,114 |