Arcturus Therapeutics Holdings Inc (ARCT) Historical Stock Data

33.77 ↑0.91 (2.77%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ARCT is down -0.28% a day on average. There have been 15 days where Arcturus Therapeutics Holdings Inc closed green and 15 days where ARCT closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2833.0433.77↑$0.73 (2.21%)32.0033.84527.84K
2024-03-2732.3732.86↑$0.49 (1.51%)31.7633.00867.78K
2024-03-2635.1232.13↓$2.99 (-8.51%)31.7635.48554.65K
2024-03-2533.7334.79↑$1.06 (3.14%)33.7135.68800.82K
2024-03-2233.0433.90↑$0.86 (2.60%)32.6034.33327.40K
2024-03-2133.4233.13↓$0.29 (-0.87%)32.9234.13328.18K
2024-03-2033.3333.15↓$0.18 (-0.54%)32.5233.76620.77K
2024-03-1932.6733.76↑$1.09 (3.34%)32.5235.02700.48K
2024-03-1836.0833.13↓$2.95 (-8.18%)33.0236.96586.83K
2024-03-1536.0436.31↑$0.27 (0.75%)36.0437.31722.55K
2024-03-1437.5036.37↓$1.13 (-3.01%)36.0037.82490.86K
2024-03-1338.7537.90↓$0.85 (-2.19%)37.6339.58629.77K
2024-03-1238.0138.69↑$0.68 (1.79%)37.6639.55740.88K
2024-03-1137.8237.89↑$0.07 (0.19%)37.0138.98480.78K
2024-03-0835.9936.86↑$0.87 (2.42%)35.0639.70456.74K
2024-03-0738.1737.19↓$0.98 (-2.57%)37.0338.72523.92K
2024-03-0638.0337.82↓$0.21 (-0.55%)37.0238.64560.85K
2024-03-0537.3737.56↑$0.19 (0.51%)37.1038.19316.91K
2024-03-0440.4037.65↓$2.75 (-6.81%)37.4740.40344.34K
2024-03-0138.8239.73↑$0.91 (2.34%)38.7740.48589.43K
2024-02-2941.2438.76↓$2.48 (-6.01%)38.4041.50499.80K
2024-02-2842.3640.18↓$2.18 (-5.15%)40.1842.92408.95K
2024-02-2741.6442.99↑$1.35 (3.24%)41.5443.81515K
2024-02-2637.4140.94↑$3.53 (9.44%)37.4141.14620.45K
2024-02-2337.6037.42↓$0.18 (-0.48%)37.0138.03339.81K
2024-02-2235.5237.44↑$1.92 (5.41%)34.7637.81417.31K
2024-02-2134.8635.28↑$0.42 (1.20%)34.5035.70364.13K
2024-02-2036.2836.21↓$0.07 (-0.19%)35.6936.98396.72K
2024-02-1637.5036.92↓$0.58 (-1.55%)36.6137.99340.30K
2024-02-1538.9238.19↓$0.73 (-1.88%)37.6939.10382.70K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$ARCT I'm not afraid.
I'm long
And I'm strong..........

0 Like Report
145zip

$ARCT get over the hump

0 Like Report
micmic

$ARCT I love this stonk!

0 Like Report