5 DAY PERFORMANCE
-0.77%
1 MONTH PERFORMANCE
+35.84%
3 MONTH PERFORMANCE
-24.51%
6 MONTH PERFORMANCE
-28.83%
YEAR-TO-DATE PERFORMANCE
-24.51%
1 YEAR PERFORMANCE
-54.10%
Arcturus Therapeutics Holdings Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
04/30/2025 | $12.55 | $12.81 (2.07%) | $12.87 | $12.33 | 293,220 | $345.87 M |
04/29/2025 | $12.79 | $12.82 (0.23%) | $13.28 | $12.48 | 349,700 | $346.14 M |
04/28/2025 | $12.91 | $12.82 (-0.7%) | $13.20 | $12.25 | 378,419 | $346.14 M |
04/25/2025 | $12.87 | $12.91 (0.31%) | $12.98 | $12.29 | 280,416 | $348.57 M |
04/24/2025 | $12.58 | $12.89 (2.46%) | $12.94 | $12.11 | 340,929 | $348.03 M |
04/23/2025 | $12.64 | $12.65 (0.08%) | $13.66 | $12.63 | 459,609 | $341.55 M |
04/22/2025 | $11.13 | $12.17 (9.34%) | $12.26 | $11.13 | 460,005 | $328.59 M |
04/21/2025 | $10.35 | $11.00 (6.28%) | $11.77 | $10.21 | 330,371 | $297.00 M |
04/17/2025 | $10.30 | $10.53 (2.23%) | $10.66 | $10.11 | 358,185 | $284.31 M |
04/16/2025 | $10.49 | $10.30 (-1.81%) | $10.61 | $10.07 | 399,900 | $278.10 M |
04/15/2025 | $10.20 | $10.57 (3.63%) | $11.00 | $10.18 | 612,200 | $285.39 M |
04/14/2025 | $9.93 | $10.18 (2.52%) | $10.33 | $9.50 | 359,141 | $274.86 M |
04/11/2025 | $9.52 | $9.70 (1.89%) | $9.88 | $9.22 | 314,000 | $261.90 M |
04/10/2025 | $9.50 | $9.35 (-1.58%) | $9.53 | $8.68 | 582,000 | $252.45 M |
04/09/2025 | $8.78 | $9.82 (11.85%) | $10.38 | $8.42 | 551,224 | $265.14 M |
04/08/2025 | $9.17 | $8.91 (-2.84%) | $9.46 | $8.70 | 485,425 | $240.57 M |
04/07/2025 | $8.56 | $9.09 (6.19%) | $9.13 | $8.04 | 573,810 | $245.43 M |
04/04/2025 | $9.12 | $9.11 (-0.11%) | $9.35 | $8.70 | 579,500 | $245.97 M |
04/03/2025 | $9.59 | $9.49 (-1.04%) | $9.80 | $9.18 | 362,417 | $256.23 M |
04/02/2025 | $9.23 | $10.20 (10.51%) | $10.26 | $9.23 | 619,732 | $275.40 M |
04/01/2025 | $10.49 | $9.43 (-10.1%) | $10.49 | $9.41 | 904,600 | $254.61 M |
03/31/2025 | $11.06 | $10.59 (-4.25%) | $11.24 | $10.35 | 484,800 | $285.93 M |
03/28/2025 | $12.00 | $11.58 (-3.5%) | $12.10 | $11.39 | 311,049 | $312.66 M |
03/27/2025 | $12.04 | $12.00 (-0.33%) | $12.22 | $11.75 | 262,114 | $324.00 M |
03/26/2025 | $12.64 | $11.95 (-5.46%) | $12.83 | $11.71 | 361,100 | $322.65 M |
03/25/2025 | $13.26 | $12.77 (-3.7%) | $13.41 | $12.65 | 336,448 | $344.79 M |
03/24/2025 | $12.95 | $13.27 (2.47%) | $13.31 | $12.85 | 241,200 | $358.29 M |
03/21/2025 | $12.59 | $12.88 (2.3%) | $12.93 | $11.60 | 562,558 | $347.76 M |
03/20/2025 | $13.22 | $12.84 (-2.87%) | $13.54 | $12.65 | 357,006 | $346.68 M |
03/19/2025 | $13.76 | $13.40 (-2.62%) | $13.88 | $13.18 | 298,300 | $361.80 M |
03/18/2025 | $13.92 | $13.73 (-1.36%) | $14.37 | $13.39 | 423,551 | $370.71 M |
03/17/2025 | $14.08 | $14.16 (0.57%) | $14.56 | $13.81 | 290,749 | $382.32 M |
03/14/2025 | $14.02 | $14.08 (0.43%) | $14.29 | $13.38 | 334,903 | $380.16 M |
03/13/2025 | $14.15 | $13.90 (-1.77%) | $14.56 | $13.57 | 317,901 | $375.30 M |
03/12/2025 | $13.54 | $14.26 (5.32%) | $14.50 | $13.39 | 555,415 | $385.02 M |
03/11/2025 | $14.42 | $13.21 (-8.39%) | $14.78 | $12.75 | 568,400 | $356.67 M |
03/10/2025 | $14.35 | $14.29 (-0.42%) | $14.54 | $13.58 | 526,000 | $385.83 M |
03/07/2025 | $14.80 | $14.55 (-1.69%) | $15.40 | $14.11 | 749,925 | $392.85 M |
03/06/2025 | $15.79 | $15.97 (1.14%) | $16.18 | $15.49 | 299,100 | $432.18 M |
03/05/2025 | $15.61 | $16.05 (2.82%) | $16.20 | $15.45 | 328,164 | $434.35 M |
03/04/2025 | $15.29 | $15.49 (1.31%) | $15.95 | $14.69 | 461,900 | $419.19 M |
03/03/2025 | $17.08 | $15.68 (-8.2%) | $17.32 | $15.43 | 355,743 | $423.36 M |
02/28/2025 | $16.00 | $16.79 (4.94%) | $16.90 | $15.41 | 388,100 | $454.37 M |
02/27/2025 | $16.73 | $16.06 (-4%) | $16.90 | $16.04 | 375,800 | $434.62 M |
02/26/2025 | $16.45 | $16.58 (0.79%) | $17.06 | $16.21 | 361,333 | $448.69 M |
02/25/2025 | $16.58 | $16.06 (-3.14%) | $16.94 | $15.88 | 459,300 | $434.62 M |
02/24/2025 | $17.81 | $16.69 (-6.29%) | $17.83 | $16.51 | 366,117 | $451.66 M |
02/21/2025 | $17.24 | $17.77 (3.07%) | $17.86 | $16.63 | 436,047 | $480.89 M |
02/20/2025 | $17.29 | $16.92 (-2.14%) | $17.32 | $16.54 | 356,732 | $457.89 M |
02/19/2025 | $17.58 | $17.32 (-1.48%) | $17.61 | $17.02 | 481,913 | $468.71 M |
02/18/2025 | $18.56 | $17.71 (-4.58%) | $19.25 | $17.40 | 608,269 | $479.27 M |
02/14/2025 | $16.50 | $18.05 (9.39%) | $18.89 | $16.50 | 843,080 | $488.47 M |
02/13/2025 | $15.94 | $16.41 (2.95%) | $16.46 | $15.57 | 343,423 | $444.09 M |
02/12/2025 | $15.71 | $15.86 (0.95%) | $16.40 | $15.44 | 499,671 | $429.20 M |
02/11/2025 | $15.91 | $16.07 (1.01%) | $16.25 | $15.70 | 274,924 | $434.89 M |
02/10/2025 | $16.35 | $16.11 (-1.47%) | $16.70 | $15.87 | 331,000 | $435.97 M |
02/07/2025 | $17.18 | $16.19 (-5.76%) | $17.48 | $15.97 | 443,600 | $438.13 M |
02/06/2025 | $17.97 | $17.29 (-3.78%) | $18.05 | $17.07 | 397,400 | $467.90 M |
02/05/2025 | $16.05 | $17.93 (11.71%) | $18.25 | $15.95 | 404,025 | $485.22 M |
02/04/2025 | $15.77 | $16.05 (1.78%) | $16.09 | $15.34 | 329,444 | $434.35 M |
02/03/2025 | $16.52 | $15.80 (-4.36%) | $16.55 | $15.55 | 446,900 | $427.58 M |