Arcturus Therapeutics In... (ARCT)
NASDAQ: ARCT
· Real-Time Price · USD
22.56
0.68 (3.11%)
At close: Oct 03, 2025, 3:59 PM
22.50
-0.27%
After-hours: Oct 03, 2025, 07:47 PM EDT
ARCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.97 | 23.60 | 20.08 | 22.56 | 22.56 | 3.11% | 1,682,471 |
| Oct 2, 2025 | 20.70 | 21.94 | 20.46 | 21.88 | 21.88 | 6.84% | 680,600 |
| Oct 1, 2025 | 19.27 | 21.27 | 18.80 | 20.48 | 20.48 | 11.12% | 1,136,865 |
| Sep 30, 2025 | 18.88 | 19.05 | 17.92 | 18.43 | 18.43 | -1.86% | 629,600 |
| Sep 29, 2025 | 22.13 | 22.13 | 18.74 | 18.78 | 18.78 | -15.29% | 1,434,700 |
| Sep 26, 2025 | 20.55 | 22.40 | 20.51 | 22.17 | 22.17 | 9.16% | 915,700 |
| Sep 25, 2025 | 19.81 | 20.50 | 19.56 | 20.31 | 20.31 | -0.68% | 413,605 |
| Sep 24, 2025 | 20.82 | 21.32 | 20.40 | 20.45 | 20.45 | 0.94% | 422,200 |
| Sep 23, 2025 | 21.10 | 21.26 | 20.18 | 20.26 | 20.26 | -3.66% | 773,400 |
| Sep 22, 2025 | 20.50 | 21.66 | 20.18 | 21.03 | 21.03 | 2.79% | 683,204 |
| Sep 19, 2025 | 19.94 | 20.79 | 19.53 | 20.46 | 20.46 | 4.28% | 1,122,729 |
| Sep 18, 2025 | 18.39 | 19.69 | 18.26 | 19.62 | 19.62 | 8.70% | 1,111,400 |
| Sep 17, 2025 | 18.03 | 18.59 | 17.70 | 18.05 | 18.05 | -0.22% | 582,309 |
| Sep 16, 2025 | 18.38 | 19.50 | 17.83 | 18.09 | 18.09 | -0.22% | 927,452 |
| Sep 15, 2025 | 17.41 | 18.20 | 17.25 | 18.13 | 18.13 | 4.68% | 411,818 |
| Sep 12, 2025 | 17.65 | 17.83 | 16.54 | 17.32 | 17.32 | -3.99% | 644,246 |
| Sep 11, 2025 | 18.20 | 18.69 | 17.71 | 18.04 | 18.04 | 0.28% | 572,400 |
| Sep 10, 2025 | 18.00 | 18.05 | 17.38 | 17.99 | 17.99 | 0.28% | 439,613 |
| Sep 9, 2025 | 17.72 | 18.39 | 17.41 | 17.94 | 17.94 | 0.56% | 469,359 |
| Sep 8, 2025 | 17.76 | 17.98 | 16.89 | 17.84 | 17.84 | -0.06% | 484,510 |
Page 1 of 136