-
5 DAY PERFORMANCE
-15.17% -
1 MONTH PERFORMANCE
-23.07% -
3 MONTH PERFORMANCE
-19.46% -
6 MONTH PERFORMANCE
-45.37% -
YEAR-TO-DATE PERFORMANCE
-48.40% -
1 YEAR PERFORMANCE
-34.89%
Arcturus Therapeutics Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $16.08 | $16.27 (1.18%) | $17.37 | $15.71 | 939,500 | $440.30 M |
| 11/15/2024 | $18.00 | $16.02 (-11%) | $18.00 | $14.93 | 1.21 M | $433.53 M |
| 11/14/2024 | $19.20 | $18.34 (-4.48%) | $19.57 | $18.30 | 403,000 | $496.32 M |
| 11/13/2024 | $19.43 | $19.18 (-1.29%) | $20.01 | $19.13 | 286,100 | $519.05 M |
| 11/12/2024 | $20.00 | $19.58 (-2.1%) | $20.07 | $18.90 | 534,725 | $529.87 M |
| 11/11/2024 | $20.25 | $20.37 (0.59%) | $21.61 | $20.12 | 672,300 | $551.25 M |
| 11/08/2024 | $19.50 | $19.63 (0.67%) | $19.93 | $18.81 | 386,629 | $531.23 M |
| 11/07/2024 | $18.87 | $18.74 (-0.69%) | $19.28 | $18.54 | 370,977 | $507.14 M |
| 11/06/2024 | $19.14 | $18.33 (-4.23%) | $19.30 | $17.73 | 860,525 | $496.05 M |
| 11/05/2024 | $17.71 | $18.35 (3.61%) | $18.40 | $17.26 | 330,007 | $496.59 M |
| 11/04/2024 | $18.16 | $17.82 (-1.87%) | $18.30 | $17.53 | 220,938 | $482.24 M |
| 11/01/2024 | $18.09 | $18.00 (-0.5%) | $18.36 | $17.50 | 317,940 | $485.41 M |
| 10/31/2024 | $18.31 | $17.73 (-3.17%) | $18.35 | $17.66 | 331,000 | $478.12 M |
| 10/30/2024 | $18.88 | $18.39 (-2.6%) | $19.01 | $18.14 | 197,900 | $495.92 M |
| 10/29/2024 | $19.26 | $19.12 (-0.73%) | $19.36 | $18.91 | 273,264 | $515.61 M |
| 10/28/2024 | $19.09 | $19.57 (2.51%) | $20.13 | $18.78 | 219,000 | $527.74 M |
| 10/25/2024 | $19.04 | $18.95 (-0.47%) | $19.57 | $18.62 | 172,917 | $511.02 M |
| 10/24/2024 | $20.10 | $19.00 (-5.47%) | $20.10 | $18.67 | 323,800 | $512.37 M |
| 10/23/2024 | $19.71 | $20.00 (1.47%) | $20.36 | $19.35 | 267,347 | $539.34 M |
| 10/22/2024 | $20.69 | $19.79 (-4.35%) | $20.71 | $19.67 | 215,539 | $533.68 M |
| 10/21/2024 | $20.98 | $20.88 (-0.48%) | $21.20 | $20.44 | 411,500 | $563.07 M |
| 10/18/2024 | $20.78 | $21.15 (1.78%) | $21.17 | $20.47 | 248,700 | $570.35 M |
| 10/17/2024 | $20.43 | $20.60 (0.83%) | $20.67 | $19.44 | 388,700 | $555.52 M |
| 10/16/2024 | $21.05 | $20.63 (-2%) | $21.86 | $20.61 | 258,506 | $556.33 M |
| 10/15/2024 | $20.63 | $20.97 (1.65%) | $21.10 | $20.00 | 259,725 | $565.50 M |
| 10/14/2024 | $21.34 | $20.92 (-1.97%) | $21.45 | $20.46 | 295,300 | $564.15 M |
| 10/11/2024 | $20.37 | $21.46 (5.35%) | $21.87 | $20.15 | 366,459 | $578.71 M |
| 10/10/2024 | $21.57 | $20.61 (-4.45%) | $21.72 | $20.44 | 377,347 | $555.79 M |
| 10/09/2024 | $22.33 | $21.89 (-1.97%) | $22.36 | $21.44 | 293,653 | $590.31 M |
| 10/08/2024 | $23.68 | $22.47 (-5.11%) | $23.85 | $22.45 | 212,476 | $605.95 M |
| 10/07/2024 | $23.71 | $23.87 (0.67%) | $24.13 | $22.93 | 267,422 | $643.70 M |
| 10/04/2024 | $24.91 | $23.88 (-4.13%) | $25.38 | $23.51 | 215,611 | $643.97 M |
| 10/03/2024 | $25.10 | $24.76 (-1.35%) | $25.42 | $24.12 | 352,600 | $667.70 M |
| 10/02/2024 | $25.31 | $25.48 (0.67%) | $25.88 | $24.57 | 400,800 | $687.12 M |
| 10/01/2024 | $22.96 | $25.25 (9.97%) | $25.31 | $21.99 | 646,414 | $680.92 M |
| 09/30/2024 | $21.69 | $23.21 (7.01%) | $23.55 | $21.55 | 421,768 | $625.90 M |
| 09/27/2024 | $22.17 | $22.03 (-0.63%) | $22.37 | $21.74 | 371,323 | $594.08 M |
| 09/26/2024 | $21.72 | $21.77 (0.23%) | $21.79 | $21.10 | 274,124 | $587.07 M |
| 09/25/2024 | $21.73 | $21.31 (-1.93%) | $21.96 | $20.89 | 335,000 | $574.67 M |
| 09/24/2024 | $21.16 | $21.74 (2.74%) | $21.96 | $21.12 | 339,200 | $586.26 M |
| 09/23/2024 | $20.61 | $21.15 (2.62%) | $21.66 | $20.50 | 499,918 | $570.35 M |
| 09/20/2024 | $20.88 | $20.61 (-1.29%) | $21.50 | $20.39 | 572,800 | $555.79 M |
| 09/19/2024 | $21.23 | $21.02 (-0.99%) | $21.70 | $20.94 | 300,500 | $566.85 M |
| 09/18/2024 | $20.80 | $20.55 (-1.2%) | $21.55 | $20.05 | 429,100 | $554.17 M |
| 09/17/2024 | $21.02 | $21.01 (-0.05%) | $21.99 | $20.62 | 418,204 | $566.58 M |
| 09/16/2024 | $20.96 | $20.61 (-1.67%) | $21.41 | $20.10 | 331,430 | $555.79 M |
| 09/13/2024 | $20.22 | $20.75 (2.62%) | $20.87 | $19.97 | 586,368 | $559.57 M |
| 09/12/2024 | $20.95 | $19.91 (-4.96%) | $21.00 | $19.53 | 382,924 | $536.91 M |
| 09/11/2024 | $19.58 | $20.98 (7.15%) | $21.02 | $19.25 | 546,552 | $565.77 M |
| 09/10/2024 | $19.05 | $19.76 (3.73%) | $19.85 | $18.92 | 242,911 | $532.87 M |
| 09/09/2024 | $18.75 | $19.00 (1.33%) | $19.25 | $18.55 | 358,100 | $512.37 M |
| 09/06/2024 | $18.64 | $18.69 (0.27%) | $18.91 | $18.11 | 292,061 | $504.01 M |
| 09/05/2024 | $19.06 | $18.82 (-1.26%) | $19.31 | $18.69 | 392,500 | $507.52 M |
| 09/04/2024 | $19.47 | $19.06 (-2.11%) | $19.98 | $18.94 | 389,800 | $513.99 M |
| 09/03/2024 | $21.02 | $19.39 (-7.75%) | $21.96 | $19.20 | 455,400 | $522.89 M |
| 08/30/2024 | $21.07 | $21.10 (0.14%) | $21.35 | $20.59 | 261,800 | $569.00 M |
| 08/29/2024 | $20.88 | $20.93 (0.24%) | $22.05 | $20.69 | 253,723 | $564.42 M |
| 08/28/2024 | $20.47 | $20.84 (1.81%) | $21.06 | $20.28 | 286,644 | $561.99 M |
| 08/27/2024 | $21.58 | $20.62 (-4.45%) | $21.68 | $19.95 | 317,449 | $556.06 M |
| 08/26/2024 | $22.23 | $21.44 (-3.55%) | $22.23 | $21.38 | 324,300 | $578.17 M |
| 08/23/2024 | $21.83 | $21.99 (0.73%) | $22.25 | $21.35 | 248,042 | $593.00 M |
| 08/22/2024 | $21.89 | $21.47 (-1.92%) | $22.00 | $21.30 | 289,250 | $578.98 M |
| 08/21/2024 | $21.43 | $21.88 (2.1%) | $22.53 | $21.33 | 265,298 | $590.04 M |
| 08/20/2024 | $21.42 | $21.27 (-0.7%) | $21.73 | $21.12 | 320,111 | $573.59 M |
| 08/19/2024 | $20.63 | $21.42 (3.83%) | $21.88 | $20.29 | 453,208 | $577.63 M |