MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ARCT — Arcturus Therapeutics Holdings Inc. Common Stock
NasdaqArcturus Therapeutics Holdings Inc. Common Stock
$13.03
-0.18(-1.36%)
- O
- 13.33
- H
- 13.65
- L
- 12.79
- V
- 744.55K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$13.03
Period Return+7.07%
Period High$24.17
Period Low$5.50
Avg Daily Volume712.0K
Total Trading Days365
ARCT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $13.33 | $13.65 | $12.79 | $13.03 | $-0.18 | -1.36% | 744,550 | $13.01 | $12.79 $13.65 |
| Oct 1, 2026 | $13.49 | $13.87 | $13.18 | $13.21 | $-0.48 | -3.51% | 497,333 | $13.35 | $13.18 $13.87 |
| Sep 30, 2026 | $13.80 | $14.06 | $13.52 | $13.69 | $-0.01 | -0.07% | 593,059 | $13.78 | $13.52 $14.06 |
| Sep 29, 2026 | $14.45 | $14.47 | $13.26 | $13.70 | $-0.76 | -5.26% | 435,868 | $13.68 | $13.26 $14.47 |
| Sep 28, 2026 | $13.55 | $14.78 | $13.55 | $14.46 | +$0.61 | +4.40% | 825,022 | $14.25 | $13.55 $14.78 |
| Sep 25, 2026 | $14.34 | $14.48 | $13.30 | $13.85 | $-0.27 | -1.91% | 629,879 | $13.85 | $13.30 $14.48 |
| Sep 24, 2026 | $13.94 | $14.50 | $13.80 | $14.12 | +$0.82 | +6.17% | 1,502,771 | $14.12 | $13.80 $14.50 |
| Sep 23, 2026 | $14.44 | $14.61 | $13.26 | $13.30 | $-1.08 | -7.51% | 1,076,876 | $13.65 | $13.26 $14.61 |
| Sep 22, 2026 | $14.65 | $14.69 | $13.88 | $14.38 | $-0.31 | -2.11% | 1,074,432 | $14.36 | $13.88 $14.69 |
| Sep 21, 2026 | $16.37 | $16.55 | $14.60 | $14.69 | $-1.34 | -8.36% | 1,003,119 | $15.28 | $14.60 $16.55 |
| Sep 18, 2026 | $16.69 | $17.75 | $15.92 | $16.03 | $-0.90 | -5.32% | 841,474 | $16.39 | $15.92 $17.75 |
| Sep 17, 2026 | $16.19 | $17.96 | $15.89 | $16.93 | +$1.33 | +8.53% | 1,302,482 | $17.27 | $15.89 $17.96 |
| Sep 16, 2026 | $16.00 | $16.38 | $15.04 | $15.60 | $-0.24 | -1.52% | 851,437 | $15.69 | $15.04 $16.38 |
| Sep 15, 2026 | $15.34 | $15.99 | $14.76 | $15.84 | +$0.55 | +3.60% | 555,996 | $15.59 | $14.76 $15.99 |
| Sep 14, 2026 | $14.62 | $15.53 | $14.42 | $15.29 | +$0.56 | +3.80% | 595,759 | $15.11 | $14.42 $15.53 |
| Sep 11, 2026 | $14.06 | $15.12 | $14.06 | $14.73 | +$0.75 | +5.36% | 496,636 | $14.76 | $14.06 $15.12 |
| Sep 10, 2026 | $14.29 | $14.33 | $13.12 | $13.98 | $-0.76 | -5.16% | 944,002 | $13.92 | $13.12 $14.33 |
| Sep 9, 2026 | $15.46 | $15.46 | $14.46 | $14.74 | $-0.89 | -5.69% | 723,050 | $14.78 | $14.46 $15.46 |
| Sep 8, 2026 | $15.47 | $15.86 | $14.77 | $15.63 | $-0.19 | -1.20% | 641,470 | $15.51 | $14.77 $15.86 |
| Sep 4, 2026 | $15.61 | $16.02 | $15.40 | $15.82 | +$0.26 | +1.67% | 534,617 | $15.79 | $15.40 $16.02 |
| Sep 3, 2026 | $16.77 | $16.99 | $15.34 | $15.56 | $-1.18 | -7.05% | 849,068 | $15.79 | $15.34 $16.99 |
| Sep 2, 2026 | $16.46 | $17.75 | $15.45 | $16.74 | +$0.52 | +3.17% | 2,016,959 | $16.60 | $15.45 $17.75 |
| Sep 1, 2026 | $14.87 | $16.85 | $14.86 | $16.23 | +$1.47 | +9.93% | 1,368,244 | $16.17 | $14.86 $16.85 |
| Aug 31, 2026 | $15.00 | $15.65 | $14.00 | $14.76 | $-0.43 | -2.83% | 1,261,085 | $14.67 | $14.00 $15.65 |
| Aug 28, 2026 | $15.43 | $15.90 | $14.49 | $15.19 | $-0.98 | -6.06% | 1,619,519 | $15.00 | $14.49 $15.90 |
| Aug 27, 2026 | $15.74 | $16.59 | $15.43 | $16.17 | +$0.34 | +2.15% | 1,132,733 | $16.10 | $15.43 $16.59 |
| Aug 26, 2026 | $15.35 | $16.49 | $14.73 | $15.83 | +$0.39 | +2.53% | 2,230,327 | $15.70 | $14.73 $16.49 |
| Aug 25, 2026 | $14.12 | $16.24 | $14.12 | $15.44 | +$1.10 | +7.67% | 2,212,079 | $15.50 | $14.12 $16.24 |
| Aug 24, 2026 | $13.33 | $14.53 | $12.42 | $14.34 | +$0.89 | +6.62% | 2,412,776 | $13.87 | $12.42 $14.53 |
| Aug 21, 2026 | $11.13 | $13.50 | $11.11 | $13.45 | +$2.46 | +22.38% | 2,856,256 | $12.85 | $11.11 $13.50 |