Free Trial

Arcturus Therapeutics (ARCT) Stock Chart & Stock Price History

→ Proof that the Musk/Bezos rivalry is about to hit a new level (From InvestorPlace) (Ad)
Free ARCT Stock Alerts
$26.96
-0.25 (-0.92%)
(As of 11:51 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipShort InterestSocial Media

Arcturus Therapeutics Stock Price Performance

5 Day
Performance
-1.14%
1 Month
Performance
-14.85%
3 Month
Performance
-31.99%
6 Month
Performance
+42.65%
Year-To-Date
Performance
-14.49%
1 Year
Performance
-6.87%
Receive ARCT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Arcturus Therapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad Huge Alerts
This 1 Biotech Stock has been shocking the markets
Save the Date: BioStem's 2024 Q1 Call Coming Up!
Sign Up for the Live Broadcast here

ARCT Stock Chart for Thursday, May, 9, 2024

ARCT Chart by TradingView

Arcturus Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$27.56$27.21
-1.27%		$27.45$26.71317,948 shs$732.71 million
05/07/2024$27.32$27.56
+0.88%		$27.85$27.05474,271 shs$742.19 million
05/06/2024$27.27$27.32
+0.18%		$27.90$26.72274,832 shs$735.73 million
05/03/2024$26.52$27.27
+2.83%		$28.35$26.77671,641 shs$734.38 million
05/02/2024$27.91$26.52
-4.98%		$28.14$26.00692,569 shs$714.18 million
05/01/2024$25.57$27.91
+9.15%		$28.43$25.55939,753 shs$751.34 million
04/30/2024$26.63$25.57
-3.98%		$26.43$25.44584,705 shs$688.34 million
04/29/2024$26.55$26.63
+0.30%		$27.52$26.43296,544 shs$716.88 million
04/26/2024$26.17$26.55
+1.45%		$26.86$25.84275,687 shs$714.73 million
04/25/2024$26.98$26.17
-3.00%		$26.80$25.41526,939 shs$704.50 million
04/24/2024$27.93$26.98
-3.40%		$28.34$26.59266,354 shs$726.30 million
04/23/2024$27.06$27.93
+3.22%		$28.80$27.03314,074 shs$751.88 million
04/22/2024$25.98$27.06
+4.16%		$27.74$25.96327,983 shs$728.46 million
04/19/2024$26.32$25.98
-1.29%		$26.88$25.57625,391 shs$699.25 million
04/18/2024$27.64$26.32
-4.78%		$27.45$26.26607,514 shs$708.53 million
04/17/2024$30.13$27.64
-8.26%		$30.89$27.47609,090 shs$744.07 million
04/16/2024$29.31$30.13
+2.80%		$30.76$28.79385,057 shs$811.10 million
04/15/2024$30.43$29.31
-3.68%		$30.68$29.12609,596 shs$789.03 million
04/12/2024$32.54$30.43
-6.48%		$32.28$30.02405,050 shs$819.18 million
04/11/2024$31.84$32.54
+2.20%		$33.11$31.86547,643 shs$875.98 million
04/10/2024$31.66$31.84
+0.57%		$31.94$30.14689,564 shs$857.13 million
04/09/2024$30.93$31.66
+2.36%		$31.71$30.31821,998 shs$852.29 million
04/08/2024$31.97$30.93
-3.25%		$32.01$30.48392,561 shs$832.64 million
04/05/2024$30.60$31.97
+4.48%		$32.30$30.00309,513 shs$860.63 million
04/04/2024$32.74$30.60
-6.54%		$33.43$30.23509,853 shs$823.75 million
04/03/2024$32.22$32.74
+1.61%		$33.33$32.09546,230 shs$881.36 million
04/02/2024$33.08$32.22
-2.60%		$33.23$31.58379,855 shs$867.36 million
04/01/2024$33.77$33.08
-2.04%		$33.99$32.21425,303 shs$890.51 million
03/29/2024$33.77$33.77$33.84$32.00527,839 shs$909.09 million
03/28/2024$32.86$33.77
+2.77%		$33.84$32.00527,835 shs$909.09 million
03/27/2024$32.13$32.86
+2.27%		$33.00$31.76867,781 shs$884.59 million
03/26/2024$34.79$32.13
-7.65%		$35.48$31.76554,647 shs$864.94 million
03/25/2024$33.90$34.79
+2.63%		$35.68$33.71800,231 shs$936.55 million
03/22/2024$33.13$33.90
+2.32%		$34.33$32.60326,295 shs$912.59 million
03/21/2024$33.15$33.13
-0.06%		$34.12$32.92328,175 shs$891.86 million
03/20/2024$33.76$33.15
-1.81%		$33.76$32.57620,766 shs$892.23 million
03/19/2024$33.13$33.76
+1.90%		$35.02$32.52700,476 shs$908.82 million
03/18/2024$36.31$33.13
-8.76%		$36.96$33.02586,786 shs$885.23 million
03/15/2024$36.37$36.31
-0.16%		$37.31$36.04722,545 shs$970.31 million
03/14/2024$37.90$36.37
-4.04%		$37.82$36.00489,872 shs$971.81 million
1970’s computer coder Issues Shocking AI Warning (Ad)

Louis Navellier has spent four decades building a billion-dollar empire on the back of big data and technology… Now he's stepping forward with a shocking warning about how AI will soon impact the wealth of everyday Americans.

Click here to watch his new video ASAP
03/13/2024$38.69$37.90
-2.04%		$39.58$37.67629,770 shs$1.01 billion
03/12/2024$37.89$38.69
+2.11%		$39.55$37.66740,873 shs$1.03 billion
03/11/2024$36.86$37.89
+2.79%		$38.98$37.01480,775 shs$1.01 billion
03/08/2024$37.19$36.86
-0.89%		$39.70$35.06456,736 shs$984.90 million
03/07/2024$37.78$37.19
-1.56%		$38.72$37.03523,274 shs$993.72 million
03/06/2024$37.56$37.78
+0.59%		$38.64$37.02840,244 shs$1.01 billion
03/05/2024$37.65$37.56
-0.24%		$38.19$37.10316,907 shs$1.00 billion
03/04/2024$39.73$37.65
-5.24%		$40.40$37.47344,262 shs$1.01 billion
03/01/2024$38.76$39.73
+2.50%		$40.48$38.77589,316 shs$1.06 billion
02/29/2024$40.18$38.76
-3.53%		$41.24$38.40499,793 shs$1.04 billion
02/28/2024$42.99$40.18
-6.54%		$42.92$40.18408,862 shs$1.07 billion
02/27/2024$40.94$42.99
+5.01%		$43.74$41.54514,999 shs$1.15 billion
02/26/2024$37.42$40.94
+9.41%		$41.14$37.41604,544 shs$1.09 billion
02/23/2024$37.44$37.42
-0.05%		$38.03$37.01339,805 shs$999.86 million
02/22/2024$35.28$37.44
+6.12%		$37.81$34.76417,261 shs$1.00 billion
02/21/2024$36.21$35.28
-2.57%		$35.70$34.52364,134 shs$942.68 million
02/20/2024$36.92$36.21
-1.92%		$36.98$35.69396,715 shs$967.53 million
02/19/2024$36.92$36.92$37.99$36.61340,300 shs$986.50 million
02/16/2024$38.19$36.92
-3.33%		$37.99$36.61338,770 shs$986.50 million
02/15/2024$38.46$38.19
-0.70%		$39.10$37.69378,531 shs$1.02 billion
02/14/2024$38.77$38.46
-0.80%		$39.83$38.16587,980 shs$1.03 billion
02/13/2024$41.62$38.77
-6.85%		$40.21$37.20566,385 shs$1.04 billion
02/12/2024$39.64$41.62
+4.99%		$41.68$39.63424,154 shs$1.11 billion
02/09/2024$37.91$39.64
+4.56%		$39.88$37.40467,116 shs$1.06 billion
02/08/2024$37.30$37.91
+1.64%		$39.00$37.67453,783 shs$1.01 billion

Related Companies:
This page (NASDAQ:ARCT) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
This 1 Biotech Stock has been shocking the markets
Huge Alerts
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders