Arcturus Therapeutics Holdings Inc (ARCT) Historical Stock Data
26.55 ↑0.38 (1.45%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ARCT is down -0.55% a day on average. There have been 16 days where Arcturus Therapeutics Holdings Inc closed green and 14 days where ARCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 26.28 | 26.55 | ↑$0.27 (1.03%) | 25.84 | 26.86 | 275.69K |
| 2024-04-25 | 26.09 | 26.17 | ↑$0.08 (0.31%) | 25.41 | 26.80 | 526.94K |
| 2024-04-24 | 28.20 | 26.98 | ↓$1.22 (-4.33%) | 26.59 | 28.38 | 266.35K |
| 2024-04-23 | 27.03 | 27.93 | ↑$0.90 (3.33%) | 27.03 | 28.80 | 314.13K |
| 2024-04-22 | 26.17 | 27.06 | ↑$0.89 (3.40%) | 25.96 | 27.74 | 327.98K |
| 2024-04-19 | 26.06 | 25.98 | ↓$0.08 (-0.31%) | 25.57 | 26.88 | 626.33K |
| 2024-04-18 | 27.14 | 26.32 | ↓$0.82 (-3.02%) | 26.26 | 27.45 | 607.51K |
| 2024-04-17 | 30.25 | 27.64 | ↓$2.61 (-8.63%) | 27.47 | 30.89 | 621.07K |
| 2024-04-16 | 29.06 | 30.13 | ↑$1.07 (3.68%) | 28.79 | 30.76 | 385.06K |
| 2024-04-15 | 30.57 | 29.31 | ↓$1.26 (-4.12%) | 29.08 | 30.68 | 609.60K |
| 2024-04-12 | 32.28 | 30.43 | ↓$1.85 (-5.73%) | 30.02 | 32.30 | 405.05K |
| 2024-04-11 | 32.32 | 32.54 | ↑$0.22 (0.68%) | 31.86 | 33.11 | 547.65K |
| 2024-04-10 | 30.46 | 31.84 | ↑$1.38 (4.53%) | 30.14 | 31.94 | 689.56K |
| 2024-04-09 | 30.83 | 31.66 | ↑$0.83 (2.69%) | 30.30 | 31.71 | 822.01K |
| 2024-04-08 | 32.01 | 30.93 | ↓$1.08 (-3.37%) | 30.48 | 32.01 | 392.56K |
| 2024-04-05 | 30.33 | 31.97 | ↑$1.64 (5.41%) | 29.69 | 32.30 | 309.51K |
| 2024-04-04 | 32.87 | 30.60 | ↓$2.27 (-6.91%) | 30.23 | 33.43 | 509.86K |
| 2024-04-03 | 32.09 | 32.74 | ↑$0.65 (2.03%) | 32.09 | 33.33 | 546.23K |
| 2024-04-02 | 32.45 | 32.22 | ↓$0.23 (-0.71%) | 31.54 | 33.27 | 379.86K |
| 2024-04-01 | 33.77 | 33.08 | ↓$0.69 (-2.04%) | 32.21 | 33.99 | 425.30K |
| 2024-03-28 | 33.04 | 33.77 | ↑$0.73 (2.21%) | 32.00 | 33.84 | 527.84K |
| 2024-03-27 | 32.37 | 32.86 | ↑$0.49 (1.51%) | 31.76 | 33.00 | 867.78K |
| 2024-03-26 | 35.12 | 32.13 | ↓$2.99 (-8.51%) | 31.76 | 35.48 | 554.65K |
| 2024-03-25 | 33.73 | 34.79 | ↑$1.06 (3.14%) | 33.71 | 35.68 | 800.82K |
| 2024-03-22 | 33.04 | 33.90 | ↑$0.86 (2.60%) | 32.60 | 34.33 | 327.40K |
| 2024-03-21 | 33.42 | 33.13 | ↓$0.29 (-0.87%) | 32.92 | 34.13 | 328.18K |
| 2024-03-20 | 33.33 | 33.15 | ↓$0.18 (-0.54%) | 32.52 | 33.76 | 620.77K |
| 2024-03-19 | 32.67 | 33.76 | ↑$1.09 (3.34%) | 32.52 | 35.02 | 700.48K |
| 2024-03-18 | 36.08 | 33.13 | ↓$2.95 (-8.18%) | 33.02 | 36.96 | 586.83K |
| 2024-03-15 | 36.04 | 36.31 | ↑$0.27 (0.75%) | 36.04 | 37.31 | 722.55K |
Create an account or log in to view more rows.
$ARCT added
$ARCT to the moon!!! lfG
$ARCT I'm not afraid.
I'm long
And I'm strong..........
$ARCT get over the hump
$ARCT Another boring day I believe
$ARCT How can this stock move so little? Damn
$ARCT buy the dip were blasting off
$ARCT just hold no panic
$ARCT I love this stonk!
$ARCT hint hint this is when you buy a few