Arcturus Therapeutics In... (ARCT)
NASDAQ: ARCT
· Real-Time Price · USD
19.48
0.25 (1.30%)
At close: Aug 15, 2025, 3:59 PM
19.70
1.10%
After-hours: Aug 15, 2025, 06:45 PM EDT
ARCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.92 | 19.99 | 18.68 | 19.23 | 19.23 | 0.10% | 1,649,223 |
| 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 |
| Aug 6, 2025 | 11.80 | 12.30 | 11.44 | 12.21 | 12.21 | 3.21% | 412,492 |
| Aug 5, 2025 | 12.18 | 12.33 | 11.78 | 11.83 | 11.83 | -3.03% | 341,700 |
| Aug 4, 2025 | 12.27 | 12.55 | 12.07 | 12.20 | 12.20 | -0.81% | 297,000 |
| Aug 1, 2025 | 11.98 | 12.41 | 11.87 | 12.30 | 12.30 | 0.74% | 361,600 |
| Jul 31, 2025 | 12.51 | 12.81 | 12.17 | 12.21 | 12.21 | -3.63% | 359,400 |
| Jul 30, 2025 | 13.29 | 13.57 | 12.57 | 12.67 | 12.67 | -2.99% | 507,402 |
| Jul 29, 2025 | 14.31 | 14.34 | 12.60 | 13.06 | 13.06 | -9.18% | 678,399 |
| Jul 28, 2025 | 14.93 | 15.18 | 14.24 | 14.38 | 14.38 | -3.75% | 338,043 |
| Jul 25, 2025 | 14.98 | 15.25 | 14.48 | 14.94 | 14.94 | -0.07% | 326,900 |
| Jul 24, 2025 | 15.37 | 15.50 | 14.78 | 14.95 | 14.95 | -3.24% | 252,400 |
| Jul 23, 2025 | 14.84 | 15.83 | 14.61 | 15.45 | 15.45 | 6.33% | 422,529 |
| Jul 22, 2025 | 13.83 | 14.62 | 13.83 | 14.53 | 14.53 | 5.37% | 289,000 |
| Jul 21, 2025 | 13.59 | 14.19 | 13.59 | 13.79 | 13.79 | 2.15% | 262,078 |
| Jul 18, 2025 | 13.73 | 14.02 | 13.49 | 13.50 | 13.50 | -0.30% | 278,800 |