Arcturus Therapeutics Holdings, Inc. ARCT
NASDAQ · United States · Health Technology
$13.03-0.18 (-1.36%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $13.03 | -1.36% | $13.33 | $13.65 | $12.79 | 744.80K |
| 2026-10-01 | $13.21 | -3.51% | $13.49 | $13.87 | $13.18 | 497.30K |
| 2026-09-30 | $13.69 | -0.07% | $13.80 | $14.06 | $13.52 | 592.90K |
| 2026-09-29 | $13.70 | -5.26% | $14.45 | $14.47 | $13.26 | 435.50K |
| 2026-09-28 | $14.46 | +4.40% | $13.55 | $14.78 | $13.55 | 824.60K |
| 2026-09-25 | $13.85 | -1.91% | $14.34 | $14.48 | $13.30 | 629.50K |
| 2026-09-24 | $14.12 | +6.17% | $13.94 | $14.50 | $13.80 | 1.50M |
| 2026-09-23 | $13.30 | -7.51% | $14.44 | $14.61 | $13.26 | 1.07M |
| 2026-09-22 | $14.38 | -2.11% | $14.65 | $14.69 | $13.88 | 1.07M |
| 2026-09-21 | $14.69 | -8.36% | $16.37 | $16.55 | $14.60 | 1.00M |
| 2026-09-18 | $16.03 | -5.32% | $16.69 | $17.75 | $15.92 | 841.50K |
| 2026-09-17 | $16.93 | +8.53% | $16.19 | $17.96 | $15.89 | 1.30M |
| 2026-09-16 | $15.60 | -1.52% | $16.00 | $16.38 | $15.04 | 851.30K |
| 2026-09-15 | $15.84 | +3.60% | $15.34 | $15.99 | $14.76 | 556.10K |
| 2026-09-14 | $15.29 | +3.80% | $14.62 | $15.53 | $14.42 | 595.80K |
| 2026-09-11 | $14.73 | +5.36% | $14.06 | $15.12 | $14.06 | 496.60K |
| 2026-09-10 | $13.98 | -5.16% | $14.29 | $14.33 | $13.12 | 942.70K |
| 2026-09-09 | $14.74 | -5.69% | $15.46 | $15.46 | $14.46 | 723.00K |
| 2026-09-08 | $15.63 | -1.20% | $15.47 | $15.86 | $14.77 | 641.50K |
| 2026-09-04 | $15.82 | +1.67% | $15.61 | $16.02 | $15.40 | 534.50K |
| 2026-09-03 | $15.56 | -7.05% | $16.77 | $16.99 | $15.34 | 848.20K |
| 2026-09-02 | $16.74 | +3.14% | $16.46 | $17.75 | $15.45 | 2.02M |
| 2026-09-01 | $16.23 | +9.96% | $14.87 | $16.85 | $14.86 | 1.37M |
| 2026-08-31 | $14.76 | -2.83% | $15.00 | $15.65 | $14.00 | 1.26M |
| 2026-08-28 | $15.19 | -6.06% | $15.43 | $15.90 | $14.49 | 1.62M |
| 2026-08-27 | $16.17 | +2.15% | $15.74 | $16.59 | $15.43 | 1.13M |
| 2026-08-26 | $15.83 | +2.53% | $15.35 | $16.49 | $14.73 | 2.23M |
| 2026-08-25 | $15.44 | +7.67% | $14.12 | $16.24 | $14.12 | 2.21M |
| 2026-08-24 | $14.34 | +6.62% | $13.33 | $14.53 | $12.42 | 2.41M |
| 2026-08-21 | $13.45 | +22.38% | $11.13 | $13.50 | $11.11 | 2.85M |
| 2026-08-20 | $10.99 | +6.91% | $10.08 | $11.47 | $10.06 | 2.29M |
| 2026-08-19 | $10.28 | +25.21% | $9.41 | $11.10 | $9.33 | 5.63M |
| 2026-08-18 | $8.21 | +0.86% | $8.03 | $8.49 | $8.03 | 403.00K |
| 2026-08-17 | $8.14 | -1.09% | $8.20 | $8.22 | $7.96 | 458.50K |
| 2026-08-14 | $8.23 | +4.71% | $7.86 | $8.48 | $7.71 | 930.50K |
| 2026-08-13 | $7.86 | +3.42% | $7.60 | $8.22 | $7.57 | 563.20K |
| 2026-08-12 | $7.60 | +1.06% | $7.57 | $7.86 | $7.50 | 422.40K |
| 2026-08-11 | $7.52 | +6.67% | $7.12 | $7.70 | $7.06 | 821.50K |
| 2026-08-10 | $7.05 | -4.86% | $7.35 | $7.60 | $6.87 | 839.10K |
| 2026-08-07 | $7.41 | +21.87% | $6.47 | $7.56 | $6.45 | 1.46M |
| 2026-08-06 | $6.08 | -2.88% | $6.26 | $6.36 | $5.98 | 334.90K |
| 2026-08-05 | $6.26 | +0.64% | $6.18 | $6.27 | $6.11 | 450.40K |
| 2026-08-04 | $6.22 | +3.67% | $6.02 | $6.31 | $5.92 | 612.00K |
| 2026-08-03 | $6.00 | +4.17% | $5.83 | $6.00 | $5.76 | 254.60K |
| 2026-07-31 | $5.76 | -2.70% | $5.94 | $5.96 | $5.64 | 267.20K |
| 2026-07-30 | $5.92 | +2.25% | $5.80 | $5.94 | $5.67 | 317.70K |
| 2026-07-29 | $5.79 | +0.70% | $5.85 | $5.90 | $5.62 | 344.70K |
| 2026-07-28 | $5.75 | -0.17% | $5.78 | $5.78 | $5.57 | 347.90K |
| 2026-07-27 | $5.76 | +4.16% | $5.68 | $5.87 | $5.65 | 403.30K |
| 2026-07-24 | $5.53 | -4.49% | $5.79 | $5.80 | $5.50 | 432.80K |
| 2026-07-23 | $5.79 | -2.36% | $5.87 | $5.91 | $5.74 | 352.20K |
| 2026-07-22 | $5.93 | -1.00% | $5.97 | $6.00 | $5.87 | 498.10K |
| 2026-07-21 | $5.99 | +0.34% | $6.00 | $6.10 | $5.92 | 447.10K |
| 2026-07-20 | $5.97 | -1.32% | $6.02 | $6.14 | $5.77 | 729.70K |
| 2026-07-17 | $6.05 | -2.10% | $6.09 | $6.18 | $6.00 | 429.60K |
| 2026-07-16 | $6.18 | -3.29% | $6.37 | $6.45 | $5.97 | 707.70K |
| 2026-07-15 | $6.39 | +0.31% | $6.40 | $6.56 | $6.29 | 377.70K |
| 2026-07-14 | $6.37 | -5.07% | $6.75 | $6.80 | $6.35 | 649.40K |
| 2026-07-13 | $6.71 | -3.73% | $6.86 | $6.91 | $6.57 | 476.40K |
| 2026-07-10 | $6.97 | -2.65% | $7.22 | $7.22 | $6.77 | 406.80K |
| 2026-07-09 | $7.16 | -1.92% | $7.27 | $7.55 | $6.79 | 890.20K |
| 2026-07-08 | $7.30 | -3.95% | $7.46 | $7.60 | $7.06 | 526.90K |
| 2026-07-07 | $7.60 | +3.40% | $7.34 | $7.67 | $7.30 | 408.00K |
| 2026-07-06 | $7.35 | +0.96% | $7.24 | $7.66 | $7.13 | 549.50K |
| 2026-07-02 | $7.28 | +5.66% | $7.32 | $8.28 | $7.26 | 1.90M |
| 2026-07-01 | $6.89 | +2.53% | $6.74 | $7.08 | $6.74 | 418.40K |
| 2026-06-30 | $6.72 | -1.47% | $6.86 | $6.99 | $6.69 | 398.50K |
| 2026-06-29 | $6.82 | -0.87% | $6.88 | $7.01 | $6.68 | 394.50K |
| 2026-06-26 | $6.88 | +0.88% | $7.04 | $7.17 | $6.82 | 1.06M |
| 2026-06-25 | $6.82 | -2.71% | $7.01 | $7.20 | $6.80 | 336.70K |
| 2026-06-24 | $7.01 | -0.99% | $7.08 | $7.38 | $6.98 | 523.90K |
| 2026-06-23 | $7.08 | -2.07% | $7.15 | $7.42 | $7.05 | 339.70K |
| 2026-06-22 | $7.23 | -3.98% | $7.59 | $7.87 | $7.19 | 347.10K |
| 2026-06-18 | $7.53 | +2.31% | $7.56 | $7.79 | $7.35 | 466.30K |
| 2026-06-17 | $7.36 | +3.08% | $7.17 | $7.57 | $7.16 | 378.90K |
| 2026-06-16 | $7.14 | -2.59% | $7.27 | $7.38 | $7.00 | 200.40K |
| 2026-06-15 | $7.33 | +5.16% | $7.14 | $7.39 | $7.14 | 261.90K |
| 2026-06-12 | $6.97 | 0.00% | $6.97 | $7.11 | $6.82 | 286.20K |
| 2026-06-11 | $6.97 | +1.16% | $6.89 | $7.04 | $6.71 | 316.40K |
| 2026-06-10 | $6.89 | -3.77% | $7.14 | $7.30 | $6.80 | 316.20K |
| 2026-06-09 | $7.16 | +0.56% | $7.28 | $7.43 | $6.92 | 242.20K |
| 2026-06-08 | $7.12 | -2.47% | $7.38 | $7.41 | $7.08 | 334.60K |
| 2026-06-05 | $7.30 | -9.20% | $7.96 | $8.02 | $7.23 | 412.90K |
| 2026-06-04 | $8.04 | +5.79% | $7.58 | $8.19 | $7.58 | 704.30K |
| 2026-06-03 | $7.60 | -0.65% | $7.58 | $7.64 | $7.39 | 468.90K |
| 2026-06-02 | $7.65 | -1.54% | $7.83 | $7.86 | $7.49 | 466.40K |
| 2026-06-01 | $7.77 | -1.89% | $7.90 | $7.91 | $7.55 | 394.70K |
| 2026-05-29 | $7.92 | 0.00% | $7.89 | $8.05 | $7.79 | 411.10K |
| 2026-05-28 | $7.92 | +3.39% | $7.63 | $8.02 | $7.61 | 298.30K |
| 2026-05-27 | $7.66 | +6.24% | $7.25 | $7.95 | $7.25 | 454.60K |