Skip to main content
logo
Arcturus Therapeutics Holdings Inc. (ARCT)
NASDAQ: ARCT · Real-Time Price · USD
18.05
-0.04 (-0.22%)
At close: Sep 17, 2025, 4:00 PM EDT
18.30
+0.25 (1.39%)
After-hours: Sep 17, 2025, 7:51 PM EDT

ARCT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202518.0318.5917.7018.0518.05-0.22%582,309
Sep 16, 202518.3819.5017.8318.0918.09-0.22%927,452
Sep 15, 202517.4118.2117.2518.1318.134.68%411,818
Sep 12, 202517.6517.8316.5417.3217.32-3.99%644,246
Sep 11, 202518.2018.6917.7118.0418.040.28%572,357
Sep 10, 202518.0018.0517.3817.9917.990.28%439,613
Sep 9, 202517.7218.3917.4117.9417.940.56%469,359
Sep 8, 202517.7617.9816.8917.8417.84-0.06%484,510
Sep 5, 202517.0018.5017.0017.8517.856.50%511,455
Sep 4, 202517.2917.4416.1716.7616.76-2.50%504,011
Sep 3, 202516.7617.7016.6817.1917.192.93%370,790
Sep 2, 202517.0017.5216.6716.7016.70-1.82%310,500
Aug 29, 202517.0317.3616.6517.0117.01-1.68%523,403
Aug 28, 202517.1018.3217.0017.3017.300.06%559,988
Aug 27, 202517.5817.9417.2317.2917.29-1.43%230,378
Aug 26, 202517.7417.8017.3017.5417.54-0.96%322,794
Aug 25, 202518.4918.7717.6817.7117.71-4.32%487,207
Aug 22, 202517.5319.0017.3918.5118.515.89%505,291
Aug 21, 202517.0517.6216.8117.4817.480.69%604,265
Aug 20, 202517.0017.6816.9017.3617.362.06%563,717
Aug 19, 202517.9218.0916.7117.0117.01-5.03%823,612
Aug 18, 202519.4519.6917.8817.9117.91-8.06%1,055,924
Aug 15, 202519.2119.7918.8119.4819.481.30%994,178
Aug 14, 202518.9219.9918.6819.2319.230.10%1,649,643
Aug 13, 202515.1619.5715.1619.2119.2129.01%1,809,283
Aug 12, 202512.2215.5011.8614.8914.8930.73%1,813,855
Aug 11, 202512.0512.1511.2711.3911.39-4.37%1,250,635
Aug 8, 202512.0112.1511.4311.9111.91-0.58%396,339
Aug 7, 202512.3012.3711.7411.9811.98-1.88%265,249
Aug 6, 202511.8012.3011.4412.2112.213.21%412,492
Aug 5, 202512.1812.3311.7811.8311.83-3.03%341,692
Aug 4, 202512.2712.5512.0712.2012.20-0.81%296,993
Aug 1, 202511.9812.4111.8712.3012.300.74%361,590
Jul 31, 202512.5112.8112.1712.2112.21-3.63%359,351
Jul 30, 202513.2913.5712.5712.6712.67-2.99%507,402
Jul 29, 202514.3114.3412.6013.0613.06-9.18%678,399
Jul 28, 202514.9315.1814.2414.3814.38-3.75%338,043
Jul 25, 202514.9815.2514.4814.9414.94-0.07%326,857
Jul 24, 202515.3715.5014.7814.9514.95-3.24%252,363
Jul 23, 202514.8415.8314.6115.4515.456.33%422,529
Jul 22, 202513.8314.6213.8314.5314.535.37%288,960
Jul 21, 202513.5914.1913.5913.7913.792.15%262,078
Jul 18, 202513.7314.0213.4913.5013.50-0.30%278,789
Jul 17, 202512.8713.8512.7913.5413.545.37%397,046
Jul 16, 202513.2713.5312.7812.8512.85-2.28%354,859
Jul 15, 202513.4313.5312.7513.1513.15-1.20%529,720
Jul 14, 202513.6713.8013.2513.3113.31-3.41%257,850
Jul 11, 202514.1614.4413.6213.7813.78-4.83%251,249
Jul 10, 202514.9514.9613.9014.4814.48-2.10%415,358
Jul 9, 202514.0015.2013.9314.7914.797.17%837,827