Arcturus Therapeutics Holdings Inc (ARCT) Historical Stock Data
16.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARCT is down -1.04% a day on average. There have been 11 days where Arcturus Therapeutics Holdings Inc closed green and 19 days where ARCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 17.94 | 16.17 | ↓$1.77 (-9.87%) | 15.94 | 17.94 | 448.74K |
| 2024-11-19 | 16.27 | 18.06 | ↑$1.79 (11.00%) | 16.18 | 18.09 | 646.78K |
| 2024-11-18 | 16.08 | 16.27 | ↑$0.19 (1.18%) | 15.71 | 17.37 | 0.94M |
| 2024-11-15 | 18.00 | 16.02 | ↓$1.98 (-11.00%) | 14.93 | 18.00 | 1.21M |
| 2024-11-14 | 19.20 | 18.34 | ↓$0.86 (-4.48%) | 18.30 | 19.57 | 402.96K |
| 2024-11-13 | 19.43 | 19.18 | ↓$0.25 (-1.29%) | 19.13 | 20.01 | 286.07K |
| 2024-11-12 | 20.00 | 19.58 | ↓$0.42 (-2.10%) | 18.90 | 20.07 | 534.72K |
| 2024-11-11 | 20.25 | 20.37 | ↑$0.12 (0.59%) | 20.12 | 21.61 | 671.26K |
| 2024-11-08 | 19.50 | 19.63 | ↑$0.13 (0.64%) | 18.81 | 19.93 | 386.61K |
| 2024-11-07 | 18.87 | 18.74 | ↓$0.13 (-0.69%) | 18.54 | 19.28 | 370.98K |
| 2024-11-06 | 19.14 | 18.33 | ↓$0.81 (-4.23%) | 17.73 | 19.30 | 860.53K |
| 2024-11-05 | 17.71 | 18.35 | ↑$0.64 (3.61%) | 17.26 | 18.40 | 330K |
| 2024-11-04 | 18.16 | 17.82 | ↓$0.34 (-1.87%) | 17.53 | 18.30 | 220.94K |
| 2024-11-01 | 18.09 | 18.00 | ↓$0.09 (-0.50%) | 17.50 | 18.36 | 317.94K |
| 2024-10-31 | 18.31 | 17.73 | ↓$0.58 (-3.17%) | 17.66 | 18.35 | 331K |
| 2024-10-30 | 18.88 | 18.39 | ↓$0.49 (-2.60%) | 18.14 | 19.01 | 197.87K |
| 2024-10-29 | 19.26 | 19.12 | ↓$0.14 (-0.73%) | 18.91 | 19.36 | 273.26K |
| 2024-10-28 | 19.09 | 19.57 | ↑$0.48 (2.51%) | 18.78 | 20.13 | 218.98K |
| 2024-10-25 | 19.04 | 18.95 | ↓$0.09 (-0.47%) | 18.62 | 19.57 | 172.82K |
| 2024-10-24 | 20.10 | 19.00 | ↓$1.10 (-5.47%) | 18.67 | 20.10 | 323.79K |
| 2024-10-23 | 19.71 | 20.00 | ↑$0.29 (1.47%) | 19.35 | 20.36 | 267.35K |
| 2024-10-22 | 20.69 | 19.79 | ↓$0.90 (-4.35%) | 19.67 | 20.71 | 215.54K |
| 2024-10-21 | 20.98 | 20.88 | ↓$0.10 (-0.48%) | 20.44 | 21.20 | 411.49K |
| 2024-10-18 | 20.78 | 21.15 | ↑$0.37 (1.78%) | 20.47 | 21.17 | 248.65K |
| 2024-10-17 | 20.43 | 20.60 | ↑$0.17 (0.83%) | 19.44 | 20.67 | 388.68K |
| 2024-10-16 | 21.05 | 20.63 | ↓$0.42 (-2.00%) | 20.61 | 21.86 | 258.51K |
| 2024-10-15 | 20.63 | 20.97 | ↑$0.34 (1.65%) | 20.00 | 21.10 | 259.73K |
| 2024-10-14 | 21.34 | 20.92 | ↓$0.42 (-1.97%) | 20.46 | 21.45 | 295.27K |
| 2024-10-11 | 20.37 | 21.46 | ↑$1.09 (5.35%) | 20.15 | 21.87 | 366.46K |
| 2024-10-10 | 21.57 | 20.61 | ↓$0.96 (-4.45%) | 20.44 | 21.72 | 377.35K |
Create an account or log in to view more rows.
$ARCT one of the poorest performed stocks for a big name.
$ARCT all in
$ARCT MAY RIP TOMORROW
$ARCT I like it
$ARCT come to papa
$ARCT added
$ARCT to the moon!!! lfG
$ARCT I'm not afraid.
I'm long
And I'm strong..........
$ARCT get over the hump
$ARCT Another boring day I believe