Skip to main content
logo
Arcturus Therapeutics Holdings Inc. (ARCT)
NASDAQ: ARCT · Real-Time Price · USD
7.23
-0.30 (-3.98%)
At close: Jun 22, 2026, 4:00 PM EDT
7.25
+0.02 (0.28%)
After-hours: Jun 22, 2026, 7:03 PM EDT

ARCT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 20267.597.877.197.237.23-3.98%346,645
Jun 18, 20267.567.797.357.537.532.31%465,908
Jun 17, 20267.177.577.167.367.363.08%378,495
Jun 16, 20267.277.387.007.147.14-2.59%200,398
Jun 15, 20267.147.397.147.337.335.16%261,918
Jun 12, 20266.977.116.826.976.97-286,293
Jun 11, 20266.897.046.716.976.971.16%316,389
Jun 10, 20267.147.306.806.896.89-3.77%316,194
Jun 9, 20267.287.436.927.167.160.56%242,351
Jun 8, 20267.387.417.087.127.12-2.47%334,562
Jun 5, 20267.968.027.237.307.30-9.20%412,893
Jun 4, 20267.588.197.588.048.045.79%704,299
Jun 3, 20267.587.647.397.607.60-0.65%469,239
Jun 2, 20267.837.867.497.657.65-1.54%466,475
Jun 1, 20267.907.917.557.777.77-1.89%394,677
May 29, 20267.898.057.797.927.92-411,234
May 28, 20267.638.027.617.927.923.39%298,280
May 27, 20267.257.957.257.667.666.24%455,478
May 26, 20267.137.427.097.217.212.56%334,555
May 22, 20267.117.277.017.037.030.14%266,452
May 21, 20266.827.156.717.027.022.93%341,447
May 20, 20266.706.956.706.826.821.94%428,389
May 19, 20266.976.976.676.696.69-4.84%545,267
May 18, 20267.437.506.957.037.03-5.89%646,310
May 15, 20267.717.787.407.477.47-4.60%548,284
May 14, 20268.398.537.807.837.83-5.21%522,428
May 13, 20268.348.478.158.268.260.12%386,182
May 12, 20268.588.968.188.258.25-4.46%689,714
May 11, 20269.199.578.618.648.64-6.34%498,848
May 8, 20268.229.587.869.229.223.60%933,793
May 7, 20269.119.198.668.908.90-2.52%491,384
May 6, 20268.479.178.479.139.138.56%416,096
May 5, 20268.688.838.228.418.41-1.87%443,610
May 4, 20268.638.888.558.578.57-0.70%255,922
May 1, 20268.568.768.408.638.630.12%311,692
Apr 30, 20268.328.808.268.628.622.62%260,296
Apr 29, 20268.758.818.338.408.40-5.30%252,583
Apr 28, 20268.308.918.288.878.876.87%429,168
Apr 27, 20268.588.808.288.308.30-3.38%254,351
Apr 24, 20268.528.768.328.598.591.42%266,330
Apr 23, 20268.678.868.408.478.47-1.74%256,451
Apr 22, 20268.989.068.578.628.62-2.27%325,694
Apr 21, 20268.899.068.738.828.82-0.90%302,930
Apr 20, 20268.758.978.558.908.900.56%288,521
Apr 17, 20269.009.198.838.858.850.11%499,781
Apr 16, 20268.718.878.448.848.842.55%408,517
Apr 15, 20268.758.938.618.628.62-0.69%390,670
Apr 14, 20268.648.788.568.688.682.60%339,813
Apr 13, 20268.208.588.108.468.461.20%255,417
Apr 10, 20268.308.438.198.368.361.70%374,773