Arcturus Therapeutics In... (ARCT)
NASDAQ: ARCT
· Real-Time Price · USD
20.31
-0.14 (-0.68%)
At close: Sep 25, 2025, 3:59 PM
20.31
0.00%
After-hours: Sep 25, 2025, 07:26 PM EDT
ARCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 20.82 | 21.32 | 20.40 | 20.45 | 20.45 | 0.94% | 396,922 |
| Sep 23, 2025 | 21.10 | 21.26 | 20.18 | 20.26 | 20.26 | -3.66% | 773,400 |
| Sep 22, 2025 | 20.50 | 21.66 | 20.18 | 21.03 | 21.03 | 2.79% | 683,204 |
| Sep 19, 2025 | 19.94 | 20.79 | 19.53 | 20.46 | 20.46 | 4.28% | 1,122,729 |
| Sep 18, 2025 | 18.39 | 19.69 | 18.26 | 19.62 | 19.62 | 8.70% | 1,111,400 |
| Sep 17, 2025 | 18.03 | 18.59 | 17.70 | 18.05 | 18.05 | -0.22% | 582,309 |
| Sep 16, 2025 | 18.38 | 19.50 | 17.83 | 18.09 | 18.09 | -0.22% | 927,452 |
| Sep 15, 2025 | 17.41 | 18.20 | 17.25 | 18.13 | 18.13 | 4.68% | 411,818 |
| Sep 12, 2025 | 17.65 | 17.83 | 16.54 | 17.32 | 17.32 | -3.99% | 644,246 |
| Sep 11, 2025 | 18.20 | 18.69 | 17.71 | 18.04 | 18.04 | 0.28% | 572,400 |
| Sep 10, 2025 | 18.00 | 18.05 | 17.38 | 17.99 | 17.99 | 0.28% | 439,613 |
| Sep 9, 2025 | 17.72 | 18.39 | 17.41 | 17.94 | 17.94 | 0.56% | 469,359 |
| Sep 8, 2025 | 17.76 | 17.98 | 16.89 | 17.84 | 17.84 | -0.06% | 484,510 |
| Sep 5, 2025 | 17.00 | 18.50 | 17.00 | 17.85 | 17.85 | 6.50% | 511,500 |
| Sep 4, 2025 | 17.29 | 17.43 | 16.17 | 16.76 | 16.76 | -2.50% | 504,011 |
| Sep 3, 2025 | 16.76 | 17.70 | 16.68 | 17.19 | 17.19 | 2.93% | 371,036 |
| Sep 2, 2025 | 17.00 | 17.52 | 16.67 | 16.70 | 16.70 | -1.82% | 310,500 |
| Aug 29, 2025 | 17.03 | 17.36 | 16.65 | 17.01 | 17.01 | -1.68% | 523,403 |
| Aug 28, 2025 | 17.10 | 18.32 | 17.00 | 17.30 | 17.30 | 0.06% | 559,988 |
| Aug 27, 2025 | 17.58 | 17.94 | 17.23 | 17.29 | 17.29 | -1.43% | 230,378 |