Arcturus Therapeutics In... (ARCT)
NASDAQ: ARCT
· Real-Time Price · USD
17.85
1.09 (6.50%)
At close: Sep 05, 2025, 3:59 PM
17.85
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
ARCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 17.29 | 17.43 | 16.17 | 16.76 | 16.76 | -2.50% | 503,389 |
| 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 |
| Aug 26, 2025 | 17.74 | 17.80 | 17.30 | 17.54 | 17.54 | -0.96% | 322,800 |
| Aug 25, 2025 | 18.49 | 18.77 | 17.68 | 17.71 | 17.71 | -4.32% | 487,207 |
| Aug 22, 2025 | 17.53 | 19.00 | 17.39 | 18.51 | 18.51 | 5.89% | 505,300 |
| Aug 21, 2025 | 17.05 | 17.62 | 16.81 | 17.48 | 17.48 | 0.69% | 604,265 |
| Aug 20, 2025 | 17.00 | 17.68 | 16.90 | 17.36 | 17.36 | 2.06% | 563,717 |
| Aug 19, 2025 | 17.92 | 18.09 | 16.71 | 17.01 | 17.01 | -5.03% | 823,612 |
| Aug 18, 2025 | 19.45 | 19.69 | 17.88 | 17.91 | 17.91 | -8.06% | 1,055,924 |
| Aug 15, 2025 | 19.21 | 19.79 | 18.81 | 19.48 | 19.48 | 1.30% | 994,178 |
| Aug 14, 2025 | 18.92 | 19.99 | 18.68 | 19.23 | 19.23 | 0.10% | 1,649,643 |
| Aug 13, 2025 | 15.16 | 19.57 | 15.16 | 19.21 | 19.21 | 29.01% | 1,809,300 |
| Aug 12, 2025 | 12.22 | 15.50 | 11.86 | 14.89 | 14.89 | 30.73% | 1,813,855 |
| Aug 11, 2025 | 12.05 | 12.15 | 11.27 | 11.39 | 11.39 | -4.37% | 1,250,635 |
| Aug 8, 2025 | 12.01 | 12.15 | 11.43 | 11.91 | 11.91 | -0.58% | 396,339 |
| Aug 7, 2025 | 12.30 | 12.37 | 11.74 | 11.98 | 11.98 | -1.88% | 265,249 |