Arcturus Therapeutics In... (ARCT)
16.84
0.25 (1.51%)
At close: Jan 15, 2025, 1:34 PM
ARCT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 17.67 | 17.67 | 16.17 | 16.59 | -0.72 | -4.16% | 269,712 |
| Jan 13, 2025 | 17.73 | 17.73 | 16.19 | 17.31 | -0.67 | -3.73% | 393,962 |
| Jan 10, 2025 | 18.91 | 19.29 | 17.38 | 17.98 | -0.97 | -5.12% | 443,600 |
| Jan 8, 2025 | 20.59 | 20.94 | 18.71 | 18.95 | -1.88 | -9.03% | 326,500 |
| Jan 7, 2025 | 19.28 | 21.26 | 19.26 | 20.83 | 1.76 | 9.23% | 663,344 |
| Jan 6, 2025 | 18.15 | 19.16 | 17.85 | 19.07 | 1.13 | 6.30% | 898,707 |
| Jan 3, 2025 | 17.19 | 18.71 | 17.19 | 17.94 | 0.87 | 5.10% | 324,136 |
| Jan 2, 2025 | 17.17 | 18.22 | 16.95 | 17.07 | 0.10 | 0.59% | 276,886 |
| Dec 31, 2024 | 16.71 | 17.05 | 16.36 | 16.97 | 0.39 | 2.35% | 252,407 |
| Dec 30, 2024 | 16.91 | 16.91 | 16.01 | 16.58 | -0.44 | -2.59% | 264,740 |
| Dec 27, 2024 | 16.91 | 17.25 | 16.27 | 17.02 | 0.09 | 0.53% | 391,500 |
| Dec 26, 2024 | 16.33 | 17.02 | 15.98 | 16.93 | 0.40 | 2.42% | 217,400 |
| Dec 24, 2024 | 16.77 | 17.20 | 16.27 | 16.53 | 0.02 | 0.12% | 169,700 |
| Dec 23, 2024 | 15.49 | 16.83 | 15.13 | 16.51 | 1.03 | 6.65% | 440,713 |
| Dec 20, 2024 | 14.70 | 15.80 | 14.61 | 15.48 | 0.64 | 4.31% | 812,427 |
| Dec 19, 2024 | 15.24 | 15.71 | 14.30 | 14.84 | 0.02 | 0.13% | 482,100 |
| Dec 18, 2024 | 15.75 | 16.13 | 14.35 | 14.82 | -0.91 | -5.79% | 655,016 |
| Dec 17, 2024 | 16.85 | 16.85 | 15.55 | 15.73 | -0.51 | -3.14% | 463,013 |
| Dec 16, 2024 | 17.17 | 17.48 | 16.10 | 16.24 | -0.97 | -5.64% | 392,427 |
| Dec 13, 2024 | 17.34 | 17.51 | 16.67 | 17.21 | -0.34 | -1.94% | 385,245 |
| Dec 12, 2024 | 17.75 | 18.17 | 17.42 | 17.55 | -0.40 | -2.23% | 316,682 |
| Dec 11, 2024 | 18.47 | 18.86 | 17.70 | 17.95 | -0.41 | -2.23% | 277,659 |
| Dec 10, 2024 | 18.76 | 19.15 | 18.18 | 18.36 | -0.47 | -2.50% | 264,688 |
| Dec 9, 2024 | 19.37 | 19.91 | 18.69 | 18.83 | -0.26 | -1.36% | 349,627 |
| Dec 6, 2024 | 18.05 | 20.92 | 18.05 | 19.09 | 1.24 | 6.95% | 506,352 |
| Dec 5, 2024 | 17.31 | 17.92 | 16.94 | 17.85 | 0.63 | 3.66% | 376,200 |
| Dec 4, 2024 | 17.83 | 18.31 | 17.17 | 17.22 | -0.68 | -3.80% | 409,520 |
| Dec 3, 2024 | 18.55 | 18.61 | 17.71 | 17.90 | -0.74 | -3.97% | 424,000 |
| Dec 2, 2024 | 18.30 | 18.97 | 18.23 | 18.64 | 0.30 | 1.64% | 288,800 |
| Nov 29, 2024 | 17.67 | 18.61 | 17.55 | 18.34 | 0.83 | 4.74% | 201,909 |
| Nov 27, 2024 | 17.13 | 17.72 | 16.92 | 17.51 | 0.58 | 3.43% | 231,533 |
| Nov 26, 2024 | 17.53 | 17.83 | 16.83 | 16.93 | -0.65 | -3.70% | 281,100 |
| Nov 25, 2024 | 17.41 | 18.31 | 17.32 | 17.58 | 0.67 | 3.96% | 599,000 |
| Nov 22, 2024 | 17.01 | 17.50 | 16.20 | 16.91 | -0.16 | -0.94% | 523,238 |
| Nov 21, 2024 | 16.22 | 17.30 | 15.50 | 17.07 | 0.90 | 5.57% | 407,729 |
| Nov 20, 2024 | 17.94 | 17.94 | 15.94 | 16.17 | -1.89 | -10.47% | 448,793 |
| Nov 19, 2024 | 16.27 | 18.09 | 16.18 | 18.06 | 1.79 | 11.00% | 646,782 |
| Nov 18, 2024 | 16.08 | 17.37 | 15.71 | 16.27 | 0.25 | 1.56% | 939,607 |
| Nov 15, 2024 | 18.00 | 18.00 | 14.93 | 16.02 | -2.32 | -12.65% | 1,208,668 |
| Nov 14, 2024 | 19.20 | 19.57 | 18.30 | 18.34 | -0.84 | -4.38% | 403,000 |
| Nov 13, 2024 | 19.43 | 20.01 | 19.13 | 19.18 | -0.40 | -2.04% | 286,100 |
| Nov 12, 2024 | 20.00 | 20.07 | 18.90 | 19.58 | -0.79 | -3.88% | 534,725 |
| Nov 11, 2024 | 20.25 | 21.61 | 20.12 | 20.37 | 0.74 | 3.77% | 672,300 |
| Nov 8, 2024 | 19.50 | 19.93 | 18.81 | 19.63 | 0.89 | 4.75% | 386,629 |
| Nov 7, 2024 | 18.87 | 19.28 | 18.54 | 18.74 | 0.41 | 2.24% | 370,977 |
| Nov 6, 2024 | 19.14 | 19.30 | 17.73 | 18.33 | -0.02 | -0.11% | 860,525 |
| Nov 5, 2024 | 17.71 | 18.40 | 17.26 | 18.35 | 0.53 | 2.97% | 330,007 |
| Nov 4, 2024 | 18.16 | 18.30 | 17.53 | 17.82 | -0.18 | -1.00% | 220,938 |
| Nov 1, 2024 | 18.09 | 18.36 | 17.50 | 18.00 | 0.27 | 1.52% | 317,940 |
| Oct 31, 2024 | 18.31 | 18.35 | 17.66 | 17.73 | -0.66 | -3.59% | 331,000 |