NASDAQ : ARCT
Arcturus Therapeutics Holdings Inc. — Price history
Healthcare · Biotechnology · United States
Last price 9.93 USD (Nov 2, 2026, 12:21 PM EST) · Market cap 282.24M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Arcturus Therapeutics Holdings Inc. (ARCT) closed at 9.93 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11 | 11.05 | 9.84 | 9.93 | 311,826 | -9.97% |
| 2026-10-30 | 11.81 | 11.93 | 10.58 | 11.03 | 1,845,017 | -9.22% |
| 2026-10-29 | 12.07 | 12.44 | 11.94 | 12.15 | 474,762 | +0.66% |
| 2026-10-28 | 11.64 | 12.28 | 11.08 | 12.07 | 714,983 | +7.48% |
| 2026-10-27 | 9.92 | 11.5 | 9.8 | 11.23 | 928,514 | +13.32% |
| 2026-10-26 | 9.72 | 10.27 | 9.65 | 9.91 | 595,708 | +0.71% |
| 2026-10-23 | 10.59 | 10.69 | 9.75 | 9.84 | 474,965 | -8.29% |
| 2026-10-22 | 10.84 | 11.33 | 10.415 | 10.73 | 471,443 | -3.07% |
| 2026-10-21 | 11.11 | 11.34 | 11.05 | 11.07 | 341,807 | +0.82% |
| 2026-10-20 | 10.42 | 11.52 | 10.295 | 10.98 | 869,486 | +5.37% |
| 2026-10-19 | 10.47 | 10.79 | 10.29 | 10.42 | 635,667 | +0.77% |
| 2026-10-16 | 11.16 | 11.575 | 10.25 | 10.34 | 831,758 | -8.25% |
| 2026-10-15 | 11 | 11.42 | 10.61 | 11.27 | 493,349 | +1.35% |
| 2026-10-14 | 11.64 | 12.05 | 11.06 | 11.12 | 588,809 | -7.56% |
| 2026-10-13 | 12.42 | 12.65 | 11.86 | 12.03 | 464,153 | -4.60% |
| 2026-10-12 | 13.64 | 13.752 | 12.57 | 12.61 | 419,921 | -8.22% |
| 2026-10-09 | 13.18 | 14.32 | 12.87 | 13.74 | 675,689 | +6.76% |
| 2026-10-08 | 12.6 | 12.96 | 12.03 | 12.87 | 678,099 | +0.82% |
| 2026-10-07 | 12.71 | 13.4 | 12.59 | 12.765 | 517,810 | -1.81% |
| 2026-10-06 | 14.7 | 15.04 | 12.97 | 13 | 885,091 | -11.32% |
| 2026-10-05 | 13.01 | 15.17 | 12.68 | 14.66 | 1,316,537 | +12.51% |
| 2026-10-02 | 13.33 | 13.65 | 12.79 | 13.03 | 744,853 | -1.36% |
| 2026-10-01 | 13.49 | 13.87 | 13.18 | 13.21 | 497,333 | -3.51% |
| 2026-09-30 | 13.8 | 14.055 | 13.52 | 13.69 | 593,059 | -0.07% |
| 2026-09-29 | 14.45 | 14.47 | 13.26 | 13.7 | 435,868 | -5.26% |
| 2026-09-28 | 13.55 | 14.78 | 13.55 | 14.46 | 825,022 | +4.40% |
| 2026-09-25 | 14.34 | 14.48 | 13.301 | 13.85 | 629,878 | -1.91% |
| 2026-09-24 | 13.94 | 14.5 | 13.8 | 14.12 | 1,502,770 | +6.17% |
| 2026-09-23 | 14.44 | 14.61 | 13.26 | 13.3 | 1,076,875 | -7.51% |
| 2026-09-22 | 14.65 | 14.687 | 13.88 | 14.38 | 1,074,431 | -2.11% |
| 2026-09-21 | 16.37 | 16.55 | 14.6 | 14.69 | 1,003,119 | -8.36% |
| 2026-09-18 | 16.685 | 17.75 | 15.92 | 16.03 | 841,474 | -5.32% |
| 2026-09-17 | 16.19 | 17.96 | 15.89 | 16.93 | 1,302,481 | +8.53% |
| 2026-09-16 | 16 | 16.377 | 15.04 | 15.6 | 851,437 | -1.52% |
| 2026-09-15 | 15.335 | 15.99 | 14.755 | 15.84 | 556,181 | +3.60% |
| 2026-09-14 | 14.62 | 15.53 | 14.42 | 15.29 | 596,191 | +3.80% |
| 2026-09-11 | 14.06 | 15.124 | 14.06 | 14.73 | 496,635 | +5.36% |
| 2026-09-10 | 14.29 | 14.33 | 13.12 | 13.98 | 944,002 | -5.16% |
| 2026-09-09 | 15.46 | 15.46 | 14.46 | 14.74 | 723,049 | -5.69% |
| 2026-09-08 | 15.47 | 15.855 | 14.765 | 15.63 | 641,470 | -1.20% |
| 2026-09-04 | 15.61 | 16.02 | 15.4 | 15.82 | 534,617 | +1.67% |
| 2026-09-03 | 16.77 | 16.99 | 15.34 | 15.56 | 849,067 | -7.05% |
| 2026-09-02 | 16.46 | 17.75 | 15.45 | 16.74 | 2,021,096 | +3.17% |
| 2026-09-01 | 14.87 | 16.85 | 14.858 | 16.225 | 1,368,244 | +9.93% |
| 2026-08-31 | 15 | 15.65 | 14 | 14.76 | 1,261,085 | -2.83% |
| 2026-08-28 | 15.43 | 15.9 | 14.491 | 15.19 | 1,619,519 | -6.06% |
| 2026-08-27 | 15.74 | 16.59 | 15.43 | 16.17 | 1,132,732 | +2.15% |
| 2026-08-26 | 15.35 | 16.49 | 14.73 | 15.83 | 2,230,326 | +2.53% |
| 2026-08-25 | 14.12 | 16.24 | 14.12 | 15.44 | 2,212,078 | +7.67% |
| 2026-08-24 | 13.325 | 14.53 | 12.42 | 14.34 | 2,412,776 | +6.62% |
| 2026-08-21 | 11.13 | 13.5 | 11.11 | 13.45 | 2,856,256 | +22.38% |
| 2026-08-20 | 10.08 | 11.474 | 10.061 | 10.99 | 2,293,714 | +6.91% |
| 2026-08-19 | 9.405 | 11.1 | 9.33 | 10.28 | 5,634,336 | +25.21% |
| 2026-08-18 | 8.03 | 8.49 | 8.03 | 8.21 | 403,151 | +0.86% |
| 2026-08-17 | 8.2 | 8.22 | 7.96 | 8.14 | 458,530 | -1.09% |
| 2026-08-14 | 7.86 | 8.48 | 7.71 | 8.23 | 930,679 | +4.71% |
| 2026-08-13 | 7.6 | 8.22 | 7.57 | 7.86 | 563,226 | +3.42% |
| 2026-08-12 | 7.57 | 7.86 | 7.5 | 7.6 | 422,595 | +1.06% |
| 2026-08-11 | 7.12 | 7.7 | 7.06 | 7.52 | 821,803 | +6.67% |
| 2026-08-10 | 7.35 | 7.6 | 6.87 | 7.05 | 839,072 | -4.86% |
| 2026-08-07 | 6.47 | 7.56 | 6.45 | 7.41 | 1,461,642 | +21.88% |
| 2026-08-06 | 6.26 | 6.355 | 5.975 | 6.08 | 334,975 | -2.88% |
| 2026-08-05 | 6.18 | 6.27 | 6.11 | 6.26 | 450,359 | +0.64% |
| 2026-08-04 | 6.02 | 6.31 | 5.915 | 6.22 | 612,276 | +3.67% |
| 2026-08-03 | 5.825 | 6 | 5.76 | 6 | 254,639 | +4.17% |
| 2026-07-31 | 5.94 | 5.96 | 5.64 | 5.76 | 267,161 | -2.70% |
| 2026-07-30 | 5.8 | 5.94 | 5.67 | 5.92 | 317,781 | +2.25% |
| 2026-07-29 | 5.85 | 5.9 | 5.615 | 5.79 | 344,742 | +0.70% |
| 2026-07-28 | 5.78 | 5.782 | 5.57 | 5.75 | 347,906 | -0.17% |
| 2026-07-27 | 5.675 | 5.87 | 5.65 | 5.76 | 403,311 | +4.16% |
| 2026-07-24 | 5.785 | 5.8 | 5.5 | 5.53 | 432,816 | -4.49% |
| 2026-07-23 | 5.87 | 5.91 | 5.74 | 5.79 | 352,259 | -2.36% |
| 2026-07-22 | 5.97 | 6 | 5.87 | 5.93 | 498,105 | -1.00% |
| 2026-07-21 | 6 | 6.1 | 5.92 | 5.99 | 447,096 | +0.34% |
| 2026-07-20 | 6.02 | 6.14 | 5.77 | 5.97 | 729,786 | -1.32% |
| 2026-07-17 | 6.09 | 6.18 | 6 | 6.05 | 429,586 | -2.10% |
| 2026-07-16 | 6.37 | 6.446 | 5.965 | 6.18 | 708,105 | -3.29% |
| 2026-07-15 | 6.4 | 6.56 | 6.29 | 6.39 | 377,756 | +0.31% |
| 2026-07-14 | 6.75 | 6.8 | 6.35 | 6.37 | 649,658 | -5.07% |
| 2026-07-13 | 6.86 | 6.91 | 6.565 | 6.71 | 476,548 | -3.73% |
| 2026-07-10 | 7.22 | 7.22 | 6.768 | 6.97 | 406,783 | -2.65% |
| 2026-07-09 | 7.27 | 7.55 | 6.79 | 7.16 | 890,188 | -1.92% |
| 2026-07-08 | 7.46 | 7.6 | 7.06 | 7.3 | 526,884 | -3.95% |
| 2026-07-07 | 7.34 | 7.67 | 7.3 | 7.6 | 408,427 | +3.40% |
| 2026-07-06 | 7.24 | 7.66 | 7.13 | 7.35 | 549,562 | +0.96% |
| 2026-07-02 | 7.32 | 8.28 | 7.26 | 7.28 | 1,905,527 | +5.66% |
| 2026-07-01 | 6.74 | 7.08 | 6.74 | 6.89 | 418,529 | +2.53% |
| 2026-06-30 | 6.86 | 6.987 | 6.69 | 6.72 | 398,475 | -1.47% |
| 2026-06-29 | 6.88 | 7.01 | 6.68 | 6.82 | 394,709 | -0.87% |
| 2026-06-26 | 7.04 | 7.17 | 6.82 | 6.88 | 1,055,702 | +0.88% |
| 2026-06-25 | 7.01 | 7.2 | 6.8 | 6.82 | 336,839 | -2.71% |
| 2026-06-24 | 7.08 | 7.38 | 6.975 | 7.01 | 523,922 | -0.99% |
| 2026-06-23 | 7.15 | 7.415 | 7.05 | 7.08 | 339,741 | -2.07% |
| 2026-06-22 | 7.59 | 7.87 | 7.19 | 7.23 | 347,353 | -3.98% |
| 2026-06-18 | 7.56 | 7.79 | 7.35 | 7.53 | 466,268 | +2.31% |
| 2026-06-17 | 7.17 | 7.57 | 7.16 | 7.36 | 379,030 | +3.08% |
| 2026-06-16 | 7.27 | 7.38 | 6.995 | 7.14 | 200,414 | -2.59% |
| 2026-06-15 | 7.14 | 7.39 | 7.14 | 7.33 | 261,917 | +5.16% |
| 2026-06-12 | 6.97 | 7.11 | 6.82 | 6.97 | 286,293 | +0.00% |
| 2026-06-11 | 6.89 | 7.035 | 6.71 | 6.97 | 316,389 | +1.16% |
| 2026-06-10 | 7.14 | 7.3 | 6.8 | 6.89 | 316,194 | -3.77% |
| 2026-06-09 | 7.28 | 7.43 | 6.92 | 7.16 | 242,351 | +0.56% |
| 2026-06-08 | 7.38 | 7.41 | 7.08 | 7.12 | 334,562 | -2.47% |
| 2026-06-05 | 7.96 | 8.02 | 7.23 | 7.3 | 412,893 | -9.20% |
| 2026-06-04 | 7.58 | 8.19 | 7.58 | 8.04 | 704,299 | +5.79% |
| 2026-06-03 | 7.58 | 7.64 | 7.39 | 7.6 | 469,239 | -0.65% |
| 2026-06-02 | 7.825 | 7.86 | 7.49 | 7.65 | 466,475 | -1.54% |
| 2026-06-01 | 7.9 | 7.91 | 7.55 | 7.77 | 394,677 | -1.89% |
| 2026-05-29 | 7.89 | 8.05 | 7.79 | 7.92 | 411,234 | +0.00% |
| 2026-05-28 | 7.63 | 8.015 | 7.61 | 7.92 | 298,280 | +3.39% |
| 2026-05-27 | 7.25 | 7.95 | 7.25 | 7.66 | 455,478 | +6.24% |
| 2026-05-26 | 7.13 | 7.42 | 7.09 | 7.21 | 334,555 | +2.56% |
| 2026-05-22 | 7.11 | 7.27 | 7.01 | 7.03 | 266,452 | +0.14% |
| 2026-05-21 | 6.82 | 7.15 | 6.71 | 7.02 | 341,447 | +2.93% |
| 2026-05-20 | 6.7 | 6.95 | 6.7 | 6.82 | 428,389 | +1.94% |
| 2026-05-19 | 6.97 | 6.97 | 6.665 | 6.69 | 545,267 | -4.84% |
| 2026-05-18 | 7.43 | 7.5 | 6.945 | 7.03 | 646,310 | -5.89% |
| 2026-05-15 | 7.71 | 7.78 | 7.4 | 7.47 | 548,284 | -4.60% |
| 2026-05-14 | 8.39 | 8.53 | 7.8 | 7.83 | 522,428 | -5.21% |
| 2026-05-13 | 8.34 | 8.47 | 8.15 | 8.26 | 386,182 | +0.12% |