Arcturus Therapeutics In... (ARCT)
10.21
0.78 (8.27%)
At close: Apr 02, 2025, 3:59 PM
9.99
-2.07%
After-hours: Apr 02, 2025, 07:55 PM EDT
Arcturus Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 10.49 | 10.49 | 9.41 | 9.43 | -1.16 | -10.95% | 878,366 |
| Mar 31, 2025 | 11.06 | 11.24 | 10.35 | 10.59 | -0.99 | -8.55% | 484,800 |
| Mar 28, 2025 | 12.00 | 12.10 | 11.39 | 11.58 | -0.42 | -3.50% | 311,049 |
| Mar 27, 2025 | 12.04 | 12.22 | 11.75 | 12.00 | 0.05 | 0.42% | 262,114 |
| Mar 26, 2025 | 12.64 | 12.83 | 11.71 | 11.95 | -0.82 | -6.42% | 361,100 |
| Mar 25, 2025 | 13.26 | 13.41 | 12.65 | 12.77 | -0.50 | -3.77% | 336,448 |
| Mar 24, 2025 | 12.95 | 13.31 | 12.85 | 13.27 | 0.39 | 3.03% | 241,200 |
| Mar 21, 2025 | 12.59 | 12.93 | 11.60 | 12.88 | 0.04 | 0.31% | 562,558 |
| Mar 20, 2025 | 13.22 | 13.54 | 12.65 | 12.84 | -0.56 | -4.18% | 357,006 |
| Mar 19, 2025 | 13.76 | 13.88 | 13.18 | 13.40 | -0.33 | -2.40% | 298,300 |
| Mar 18, 2025 | 13.92 | 14.37 | 13.39 | 13.73 | -0.43 | -3.04% | 423,551 |
| Mar 17, 2025 | 14.08 | 14.56 | 13.81 | 14.16 | 0.08 | 0.57% | 290,749 |
| Mar 14, 2025 | 14.02 | 14.29 | 13.38 | 14.08 | 0.18 | 1.29% | 334,903 |
| Mar 13, 2025 | 14.15 | 14.56 | 13.57 | 13.90 | -0.36 | -2.52% | 317,901 |
| Mar 12, 2025 | 13.54 | 14.50 | 13.39 | 14.26 | 1.05 | 7.95% | 555,415 |
| Mar 11, 2025 | 14.42 | 14.78 | 12.75 | 13.21 | -1.08 | -7.56% | 568,400 |
| Mar 10, 2025 | 14.35 | 14.54 | 13.58 | 14.29 | -0.26 | -1.79% | 526,000 |
| Mar 7, 2025 | 14.80 | 15.40 | 14.11 | 14.55 | -1.42 | -8.89% | 749,925 |
| Mar 6, 2025 | 15.79 | 16.18 | 15.49 | 15.97 | -0.08 | -0.50% | 299,100 |
| Mar 5, 2025 | 15.61 | 16.20 | 15.45 | 16.05 | 0.56 | 3.62% | 328,164 |
| Mar 4, 2025 | 15.29 | 15.95 | 14.69 | 15.49 | -0.19 | -1.21% | 461,900 |
| Mar 3, 2025 | 17.08 | 17.32 | 15.43 | 15.68 | -1.11 | -6.61% | 355,743 |
| Feb 28, 2025 | 16.00 | 16.90 | 15.41 | 16.79 | 0.73 | 4.55% | 388,100 |
| Feb 27, 2025 | 16.73 | 16.90 | 16.04 | 16.06 | -0.52 | -3.14% | 375,800 |
| Feb 26, 2025 | 16.45 | 17.06 | 16.21 | 16.58 | 0.52 | 3.24% | 361,333 |
| Feb 25, 2025 | 16.58 | 16.94 | 15.88 | 16.06 | -0.63 | -3.77% | 459,300 |
| Feb 24, 2025 | 17.81 | 17.83 | 16.51 | 16.69 | -1.08 | -6.08% | 366,117 |
| Feb 21, 2025 | 17.24 | 17.86 | 16.63 | 17.77 | 0.85 | 5.02% | 436,047 |
| Feb 20, 2025 | 17.29 | 17.32 | 16.54 | 16.92 | -0.40 | -2.31% | 356,732 |
| Feb 19, 2025 | 17.58 | 17.61 | 17.02 | 17.32 | -0.39 | -2.20% | 481,913 |
| Feb 18, 2025 | 18.56 | 19.25 | 17.40 | 17.71 | -0.34 | -1.88% | 608,269 |
| Feb 14, 2025 | 16.50 | 18.89 | 16.50 | 18.05 | 1.64 | 9.99% | 843,080 |
| Feb 13, 2025 | 15.94 | 16.46 | 15.57 | 16.41 | 0.55 | 3.47% | 343,423 |
| Feb 12, 2025 | 15.71 | 16.40 | 15.44 | 15.86 | -0.21 | -1.31% | 499,671 |
| Feb 11, 2025 | 15.91 | 16.25 | 15.70 | 16.07 | -0.04 | -0.25% | 274,924 |
| Feb 10, 2025 | 16.35 | 16.70 | 15.87 | 16.11 | -0.08 | -0.49% | 331,000 |
| Feb 7, 2025 | 17.18 | 17.48 | 15.97 | 16.19 | -1.10 | -6.36% | 443,600 |
| Feb 6, 2025 | 17.97 | 18.05 | 17.07 | 17.29 | -0.64 | -3.57% | 397,400 |
| Feb 5, 2025 | 16.05 | 18.25 | 15.95 | 17.93 | 1.88 | 11.71% | 404,025 |
| Feb 4, 2025 | 15.77 | 16.09 | 15.34 | 16.05 | 0.25 | 1.58% | 329,444 |
| Feb 3, 2025 | 16.52 | 16.55 | 15.55 | 15.80 | -1.17 | -6.89% | 446,900 |
| Jan 31, 2025 | 17.60 | 17.95 | 16.65 | 16.97 | -0.45 | -2.58% | 359,670 |
| Jan 30, 2025 | 17.15 | 17.72 | 16.43 | 17.42 | 0.58 | 3.44% | 814,123 |
| Jan 29, 2025 | 16.27 | 17.09 | 16.03 | 16.84 | 0.47 | 2.87% | 507,400 |
| Jan 28, 2025 | 17.54 | 17.54 | 16.25 | 16.37 | -0.12 | -0.73% | 335,645 |
| Jan 27, 2025 | 17.12 | 17.74 | 16.26 | 16.49 | -0.63 | -3.68% | 303,301 |
| Jan 24, 2025 | 17.40 | 17.89 | 16.71 | 17.12 | -0.30 | -1.72% | 280,602 |
| Jan 23, 2025 | 16.55 | 17.55 | 15.82 | 17.42 | 0.68 | 4.06% | 403,512 |
| Jan 22, 2025 | 16.40 | 17.93 | 15.92 | 16.74 | 0.33 | 2.01% | 424,748 |
| Jan 21, 2025 | 16.90 | 17.37 | 16.32 | 16.41 | -0.38 | -2.26% | 397,730 |