Arcturus Therapeutics Holdings Inc. (ARCT)
NASDAQ: ARCT · Real-Time Price · USD
11.65
-0.21 (-1.77%)
May 14, 2025, 9:37 AM - Market open
ARCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 12.64 | 12.83 | 11.71 | 11.95 | 11.95 | -6.42% | 361,080 |
| Mar 25, 2025 | 13.26 | 13.41 | 12.65 | 12.77 | 12.77 | -3.77% | 336,448 |
| Mar 24, 2025 | 12.95 | 13.31 | 12.85 | 13.27 | 13.27 | 3.03% | 241,182 |
| Mar 21, 2025 | 12.59 | 12.93 | 11.60 | 12.88 | 12.88 | 0.31% | 559,260 |
| Mar 20, 2025 | 13.22 | 13.54 | 12.65 | 12.84 | 12.84 | -4.18% | 357,006 |
| Mar 19, 2025 | 13.76 | 13.88 | 13.18 | 13.40 | 13.40 | -2.40% | 298,273 |
| Mar 18, 2025 | 13.92 | 14.37 | 13.39 | 13.73 | 13.73 | -3.04% | 423,551 |
| Mar 17, 2025 | 14.08 | 14.56 | 13.81 | 14.16 | 14.16 | 0.57% | 290,749 |
| Mar 14, 2025 | 14.02 | 14.29 | 13.38 | 14.08 | 14.08 | 1.29% | 334,903 |
| Mar 13, 2025 | 14.15 | 14.56 | 13.57 | 13.90 | 13.90 | -2.49% | 317,901 |
| Mar 12, 2025 | 13.54 | 14.50 | 13.39 | 14.26 | 14.26 | 7.91% | 555,415 |
| Mar 11, 2025 | 14.42 | 14.79 | 12.75 | 13.21 | 13.21 | -7.56% | 568,366 |
| Mar 10, 2025 | 14.35 | 14.54 | 13.58 | 14.29 | 14.29 | -1.79% | 525,453 |
| Mar 7, 2025 | 14.80 | 15.40 | 14.11 | 14.55 | 14.55 | -8.89% | 749,925 |
| Mar 6, 2025 | 15.79 | 16.18 | 15.49 | 15.97 | 15.97 | -0.50% | 299,073 |
| Mar 5, 2025 | 15.61 | 16.21 | 15.45 | 16.05 | 16.05 | 3.62% | 328,164 |
| Mar 4, 2025 | 15.29 | 15.95 | 14.69 | 15.49 | 15.49 | -1.21% | 461,856 |