Free Trial

Arcturus Therapeutics (ARCT) Stock Chart & Stock Price History

→ Crypto Pioneer Says: “The last crypto bull market has begun.” (From InvestorPlace) (Ad)
Free ARCT Stock Alerts
$29.78
-0.72 (-2.36%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipShort InterestSocial Media

Arcturus Therapeutics Stock Price Performance

5 Day
Performance
+2.64%
1 Month
Performance
+14.63%
3 Month
Performance
-17.76%
6 Month
Performance
+22.15%
Year-To-Date
Performance
-5.55%
1 Year
Performance
+11.41%
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 The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

ARCT Stock Chart for Monday, May, 20, 2024

ARCT Chart by TradingView

Arcturus Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$30.50$29.78
-2.36%		$30.59$29.58354,608 shs$801.98 million
05/16/2024$29.02$30.50
+5.12%		$30.98$28.88347,672 shs$821.37 million
05/15/2024$29.74$29.02
-2.44%		$30.65$28.87293,131 shs$781.37 million
05/14/2024$28.72$29.74
+3.55%		$30.42$28.54836,187 shs$800.90 million
05/13/2024$27.26$28.72
+5.36%		$28.89$27.76277,394 shs$773.49 million
05/10/2024$26.79$27.26
+1.75%		$27.79$26.32530,924 shs$734.06 million
05/09/2024$27.21$26.79
-1.54%		$29.08$26.28548,718 shs$721.40 million
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
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
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
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

Related Companies:
This page (NASDAQ:ARCT) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders