Arcturus Therapeutics Holdings Inc (ARCT) Historical Stock Data
6.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARCT is down -0.67% a day on average. There have been 11 days where Arcturus Therapeutics Holdings Inc closed green and 19 days where ARCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 6.45 | 6.50 | ↑$0.05 (0.78%) | 6.40 | 6.56 | 239.56K |
| 2025-12-23 | 6.49 | 6.43 | ↓$0.06 (-0.92%) | 6.34 | 6.61 | 477.24K |
| 2025-12-22 | 6.54 | 6.59 | ↑$0.05 (0.76%) | 6.47 | 6.75 | 590.10K |
| 2025-12-19 | 6.44 | 6.53 | ↑$0.09 (1.40%) | 6.40 | 6.63 | 1.72M |
| 2025-12-18 | 6.55 | 6.43 | ↓$0.12 (-1.83%) | 6.38 | 6.79 | 520.63K |
| 2025-12-17 | 7.09 | 6.52 | ↓$0.57 (-8.04%) | 6.49 | 7.21 | 688.96K |
| 2025-12-16 | 7.16 | 7.13 | ↓$0.03 (-0.42%) | 6.92 | 7.36 | 520.81K |
| 2025-12-15 | 7.37 | 7.25 | ↓$0.12 (-1.63%) | 7.12 | 7.54 | 555.39K |
| 2025-12-12 | 7.52 | 7.46 | ↓$0.06 (-0.80%) | 7.33 | 7.62 | 682.69K |
| 2025-12-11 | 7.65 | 7.52 | ↓$0.13 (-1.70%) | 7.47 | 7.76 | 522.94K |
| 2025-12-10 | 7.21 | 7.67 | ↑$0.46 (6.38%) | 7.04 | 7.68 | 1.05M |
| 2025-12-09 | 7.39 | 7.20 | ↓$0.19 (-2.57%) | 7.17 | 7.46 | 668.79K |
| 2025-12-08 | 7.17 | 7.45 | ↑$0.28 (3.91%) | 7.00 | 7.74 | 875.64K |
| 2025-12-05 | 6.85 | 7.13 | ↑$0.28 (4.09%) | 6.84 | 7.19 | 1.36M |
| 2025-12-04 | 6.54 | 6.83 | ↑$0.29 (4.43%) | 6.47 | 6.85 | 666.27K |
| 2025-12-03 | 6.30 | 6.59 | ↑$0.29 (4.60%) | 6.23 | 6.61 | 808.12K |
| 2025-12-02 | 6.51 | 6.25 | ↓$0.26 (-3.99%) | 6.07 | 6.51 | 751.86K |
| 2025-12-01 | 6.62 | 6.49 | ↓$0.13 (-1.96%) | 6.35 | 6.75 | 745.34K |
| 2025-11-28 | 6.83 | 6.79 | ↓$0.04 (-0.59%) | 6.75 | 6.90 | 302.01K |
| 2025-11-26 | 6.83 | 6.80 | ↓$0.03 (-0.44%) | 6.60 | 6.90 | 715.54K |
| 2025-11-25 | 6.43 | 6.80 | ↑$0.37 (5.75%) | 6.32 | 6.84 | 1.26M |
| 2025-11-24 | 6.28 | 6.33 | ↑$0.05 (0.80%) | 6.07 | 6.38 | 772.24K |
| 2025-11-21 | 5.93 | 6.26 | ↑$0.33 (5.56%) | 5.90 | 6.49 | 1.44M |
| 2025-11-20 | 6.23 | 5.90 | ↓$0.33 (-5.30%) | 5.85 | 6.38 | 1.01M |
| 2025-11-19 | 6.66 | 6.04 | ↓$0.62 (-9.31%) | 6.02 | 6.69 | 1.04M |
| 2025-11-18 | 6.71 | 6.62 | ↓$0.09 (-1.34%) | 6.57 | 6.82 | 1.21M |
| 2025-11-17 | 7.26 | 6.76 | ↓$0.50 (-6.89%) | 6.72 | 7.32 | 861.34K |
| 2025-11-14 | 7.44 | 7.27 | ↓$0.17 (-2.28%) | 7.26 | 7.65 | 1.13M |
| 2025-11-13 | 8.03 | 7.77 | ↓$0.26 (-3.24%) | 7.76 | 8.22 | 864.14K |
| 2025-11-12 | 8.59 | 8.13 | ↓$0.46 (-5.36%) | 8.09 | 8.65 | 1.17M |
Create an account or log in to view more rows.
$ARCT one of the poorest performed stocks for a big name.
$ARCT all in
$ARCT MAY RIP TOMORROW
$ARCT I like it
$ARCT come to papa
$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