Arcturus Therapeutics Holdings Inc (ARCT) Historical Stock Data
15.48 ↑0.64 (4.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARCT is down -0.94% a day on average. There have been 12 days where Arcturus Therapeutics Holdings Inc closed green and 18 days where ARCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 14.70 | 15.48 | ↑$0.78 (5.31%) | 14.61 | 15.80 | 812.43K |
| 2024-12-19 | 15.24 | 14.84 | ↓$0.40 (-2.62%) | 14.30 | 15.71 | 482.07K |
| 2024-12-18 | 15.75 | 14.82 | ↓$0.93 (-5.90%) | 14.35 | 16.13 | 655K |
| 2024-12-17 | 16.85 | 15.73 | ↓$1.12 (-6.65%) | 15.55 | 16.85 | 463.01K |
| 2024-12-16 | 17.17 | 16.24 | ↓$0.93 (-5.42%) | 16.10 | 17.48 | 392.43K |
| 2024-12-13 | 17.34 | 17.21 | ↓$0.13 (-0.75%) | 16.67 | 17.51 | 385.25K |
| 2024-12-12 | 17.75 | 17.55 | ↓$0.20 (-1.13%) | 17.42 | 18.17 | 316.61K |
| 2024-12-11 | 18.47 | 17.95 | ↓$0.52 (-2.82%) | 17.70 | 18.86 | 277.66K |
| 2024-12-10 | 18.76 | 18.36 | ↓$0.40 (-2.13%) | 18.18 | 19.15 | 264.59K |
| 2024-12-09 | 19.37 | 18.83 | ↓$0.54 (-2.79%) | 18.69 | 19.91 | 349.63K |
| 2024-12-06 | 18.05 | 19.09 | ↑$1.04 (5.76%) | 18.05 | 20.92 | 506.35K |
| 2024-12-05 | 17.31 | 17.85 | ↑$0.54 (3.12%) | 16.94 | 17.92 | 376.18K |
| 2024-12-04 | 17.83 | 17.22 | ↓$0.61 (-3.42%) | 17.17 | 18.31 | 409.52K |
| 2024-12-03 | 18.55 | 17.90 | ↓$0.65 (-3.50%) | 17.71 | 18.61 | 423.98K |
| 2024-12-02 | 18.30 | 18.64 | ↑$0.34 (1.86%) | 18.23 | 18.97 | 288.75K |
| 2024-11-29 | 17.67 | 18.34 | ↑$0.67 (3.79%) | 17.55 | 18.62 | 201.91K |
| 2024-11-27 | 17.13 | 17.51 | ↑$0.38 (2.22%) | 16.92 | 17.72 | 231.53K |
| 2024-11-26 | 17.53 | 16.93 | ↓$0.60 (-3.42%) | 16.83 | 17.83 | 281.04K |
| 2024-11-25 | 17.41 | 17.58 | ↑$0.17 (0.98%) | 17.32 | 18.31 | 598.98K |
| 2024-11-22 | 17.01 | 16.91 | ↓$0.10 (-0.59%) | 16.20 | 17.50 | 523.24K |
| 2024-11-21 | 16.22 | 17.07 | ↑$0.85 (5.24%) | 15.50 | 17.30 | 407.73K |
| 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 |
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