Arcturus Therapeutics Holdings Inc. (ARCT)
NASDAQ: ARCT · Real-Time Price · USD
12.99
-0.02 (-0.15%)
At close: Jul 1, 2025, 4:00 PM
13.50
+0.51 (3.93%)
After-hours: Jul 1, 2025, 7:12 PM EDT
ARCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |