Arcturus Therapeutics Holdings Inc. (ARCT)
NASDAQ: ARCT · Real-Time Price · USD
5.97
-0.08 (-1.32%)
At close: Jul 20, 2026, 4:00 PM EDT
6.08
+0.11 (1.84%)
After-hours: Jul 20, 2026, 7:52 PM EDT
ARCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6.02 | 6.14 | 5.77 | 5.97 | 5.97 | -1.32% | 729,508 |
| Jul 17, 2026 | 6.09 | 6.18 | 6.00 | 6.05 | 6.05 | -2.10% | 429,392 |
| Jul 16, 2026 | 6.37 | 6.45 | 5.97 | 6.18 | 6.18 | -3.29% | 705,013 |
| Jul 15, 2026 | 6.40 | 6.56 | 6.29 | 6.39 | 6.39 | 0.31% | 377,733 |
| Jul 14, 2026 | 6.75 | 6.80 | 6.35 | 6.37 | 6.37 | -5.07% | 648,182 |
| Jul 13, 2026 | 6.86 | 6.91 | 6.57 | 6.71 | 6.71 | -3.73% | 476,120 |
| Jul 10, 2026 | 7.22 | 7.22 | 6.77 | 6.97 | 6.97 | -2.65% | 405,207 |
| Jul 9, 2026 | 7.27 | 7.55 | 6.79 | 7.16 | 7.16 | -1.92% | 890,021 |
| Jul 8, 2026 | 7.46 | 7.60 | 7.06 | 7.30 | 7.30 | -3.95% | 526,774 |
| Jul 7, 2026 | 7.34 | 7.67 | 7.30 | 7.60 | 7.60 | 3.40% | 406,985 |
| Jul 6, 2026 | 7.24 | 7.66 | 7.13 | 7.35 | 7.35 | 0.96% | 549,459 |
| Jul 2, 2026 | 7.32 | 8.28 | 7.26 | 7.28 | 7.28 | 5.66% | 1,904,004 |
| Jul 1, 2026 | 6.74 | 7.08 | 6.74 | 6.89 | 6.89 | 2.53% | 418,529 |
| Jun 30, 2026 | 6.86 | 6.99 | 6.69 | 6.72 | 6.72 | -1.47% | 398,475 |
| Jun 29, 2026 | 6.88 | 7.01 | 6.68 | 6.82 | 6.82 | -0.87% | 394,709 |
| Jun 26, 2026 | 7.04 | 7.17 | 6.82 | 6.88 | 6.88 | 0.88% | 1,055,702 |
| Jun 25, 2026 | 7.01 | 7.20 | 6.80 | 6.82 | 6.82 | -2.71% | 336,839 |
| Jun 24, 2026 | 7.08 | 7.38 | 6.98 | 7.01 | 7.01 | -0.99% | 523,922 |
| Jun 23, 2026 | 7.15 | 7.42 | 7.05 | 7.08 | 7.08 | -2.07% | 339,741 |
| Jun 22, 2026 | 7.59 | 7.87 | 7.19 | 7.23 | 7.23 | -3.98% | 347,353 |
| Jun 18, 2026 | 7.56 | 7.79 | 7.35 | 7.53 | 7.53 | 2.31% | 466,268 |
| Jun 17, 2026 | 7.17 | 7.57 | 7.16 | 7.36 | 7.36 | 3.08% | 379,030 |
| Jun 16, 2026 | 7.27 | 7.38 | 7.00 | 7.14 | 7.14 | -2.59% | 200,414 |
| Jun 15, 2026 | 7.14 | 7.39 | 7.14 | 7.33 | 7.33 | 5.16% | 261,918 |
| Jun 12, 2026 | 6.97 | 7.11 | 6.82 | 6.97 | 6.97 | - | 286,293 |
| Jun 11, 2026 | 6.89 | 7.04 | 6.71 | 6.97 | 6.97 | 1.16% | 316,389 |
| Jun 10, 2026 | 7.14 | 7.30 | 6.80 | 6.89 | 6.89 | -3.77% | 316,194 |
| Jun 9, 2026 | 7.28 | 7.43 | 6.92 | 7.16 | 7.16 | 0.56% | 242,351 |
| Jun 8, 2026 | 7.38 | 7.41 | 7.08 | 7.12 | 7.12 | -2.47% | 334,562 |
| Jun 5, 2026 | 7.96 | 8.02 | 7.23 | 7.30 | 7.30 | -9.20% | 412,893 |
| Jun 4, 2026 | 7.58 | 8.19 | 7.58 | 8.04 | 8.04 | 5.79% | 704,299 |
| Jun 3, 2026 | 7.58 | 7.64 | 7.39 | 7.60 | 7.60 | -0.65% | 469,239 |
| Jun 2, 2026 | 7.83 | 7.86 | 7.49 | 7.65 | 7.65 | -1.54% | 466,475 |
| Jun 1, 2026 | 7.90 | 7.91 | 7.55 | 7.77 | 7.77 | -1.89% | 394,677 |
| May 29, 2026 | 7.89 | 8.05 | 7.79 | 7.92 | 7.92 | - | 411,234 |
| May 28, 2026 | 7.63 | 8.02 | 7.61 | 7.92 | 7.92 | 3.39% | 298,280 |
| May 27, 2026 | 7.25 | 7.95 | 7.25 | 7.66 | 7.66 | 6.24% | 455,478 |
| May 26, 2026 | 7.13 | 7.42 | 7.09 | 7.21 | 7.21 | 2.56% | 334,555 |
| May 22, 2026 | 7.11 | 7.27 | 7.01 | 7.03 | 7.03 | 0.14% | 266,452 |
| May 21, 2026 | 6.82 | 7.15 | 6.71 | 7.02 | 7.02 | 2.93% | 341,447 |
| May 20, 2026 | 6.70 | 6.95 | 6.70 | 6.82 | 6.82 | 1.94% | 428,389 |
| May 19, 2026 | 6.97 | 6.97 | 6.67 | 6.69 | 6.69 | -4.84% | 545,267 |
| May 18, 2026 | 7.43 | 7.50 | 6.95 | 7.03 | 7.03 | -5.89% | 646,310 |
| May 15, 2026 | 7.71 | 7.78 | 7.40 | 7.47 | 7.47 | -4.60% | 548,284 |
| May 14, 2026 | 8.39 | 8.53 | 7.80 | 7.83 | 7.83 | -5.21% | 522,428 |
| May 13, 2026 | 8.34 | 8.47 | 8.15 | 8.26 | 8.26 | 0.12% | 386,182 |
| May 12, 2026 | 8.58 | 8.96 | 8.18 | 8.25 | 8.25 | -4.46% | 689,714 |
| May 11, 2026 | 9.19 | 9.57 | 8.61 | 8.64 | 8.64 | -6.34% | 498,848 |
| May 8, 2026 | 8.22 | 9.58 | 7.86 | 9.22 | 9.22 | 3.60% | 933,793 |
| May 7, 2026 | 9.11 | 9.19 | 8.66 | 8.90 | 8.90 | -2.52% | 491,384 |