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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 37.50 | 36.37 | ↓$1.13 (-3.01%) | 36.00 | 37.82 | 490.86K |
2024-03-13 | 38.75 | 37.90 | ↓$0.85 (-2.19%) | 37.63 | 39.58 | 629.77K |
2024-03-12 | 38.01 | 38.69 | ↑$0.68 (1.79%) | 37.66 | 39.55 | 740.88K |
2024-03-11 | 37.82 | 37.89 | ↑$0.07 (0.19%) | 37.01 | 38.98 | 480.78K |
2024-03-08 | 35.99 | 36.86 | ↑$0.87 (2.42%) | 35.06 | 39.70 | 456.74K |
2024-03-07 | 38.17 | 37.19 | ↓$0.98 (-2.57%) | 37.03 | 38.72 | 523.92K |
2024-03-06 | 38.03 | 37.82 | ↓$0.21 (-0.55%) | 37.02 | 38.64 | 560.85K |
2024-03-05 | 37.37 | 37.56 | ↑$0.19 (0.51%) | 37.10 | 38.19 | 316.91K |
2024-03-04 | 40.40 | 37.65 | ↓$2.75 (-6.81%) | 37.47 | 40.40 | 344.34K |
2024-03-01 | 38.82 | 39.73 | ↑$0.91 (2.34%) | 38.77 | 40.48 | 589.43K |
2024-02-29 | 41.24 | 38.76 | ↓$2.48 (-6.01%) | 38.40 | 41.50 | 499.80K |
2024-02-28 | 42.36 | 40.18 | ↓$2.18 (-5.15%) | 40.18 | 42.92 | 408.95K |
2024-02-27 | 41.64 | 42.99 | ↑$1.35 (3.24%) | 41.54 | 43.81 | 515K |
2024-02-26 | 37.41 | 40.94 | ↑$3.53 (9.44%) | 37.41 | 41.14 | 620.45K |
2024-02-23 | 37.60 | 37.42 | ↓$0.18 (-0.48%) | 37.01 | 38.03 | 339.81K |
2024-02-22 | 35.52 | 37.44 | ↑$1.92 (5.41%) | 34.76 | 37.81 | 417.31K |
2024-02-21 | 34.86 | 35.28 | ↑$0.42 (1.20%) | 34.50 | 35.70 | 364.13K |
2024-02-20 | 36.28 | 36.21 | ↓$0.07 (-0.19%) | 35.69 | 36.98 | 396.72K |
2024-02-16 | 37.50 | 36.92 | ↓$0.58 (-1.55%) | 36.61 | 37.99 | 340.30K |
2024-02-15 | 38.92 | 38.19 | ↓$0.73 (-1.88%) | 37.69 | 39.10 | 382.70K |
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