Arcturus Therapeutics Holdings Inc. (ARCT) Charts

$12.81

south_east
-$0.01 (-0.08%)
Day's range
$12.38
Day's range
$12.87

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