Arcturus Therapeutics Holdings Inc (ARCT)

Historical Prices For Arcturus Therapeutics Holdings Inc (ARCT)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	9.12	9.35	8.70	9.11	579,462	9.11
4/03/2025	9.59	9.80	9.18	9.48	362,417	9.48
4/02/2025	9.23	10.26	9.23	10.20	619,611	10.20
4/01/2025	10.49	10.49	9.41	9.43	904,555	9.43
3/31/2025	11.06	11.24	10.35	10.59	484,447	10.59
3/28/2025	12.00	12.10	11.39	11.58	311,049	11.58
3/27/2025	12.04	12.21	11.75	12.00	262,114	12.00
3/26/2025	12.64	12.82	11.71	11.95	361,080	11.95
3/25/2025	13.26	13.41	12.65	12.77	336,448	12.77
3/24/2025	12.95	13.30	12.85	13.27	241,182	13.27
3/21/2025	12.59	12.93	11.60	12.88	559,260	12.88
3/20/2025	13.22	13.54	12.65	12.84	357,006	12.84
3/19/2025	13.76	13.88	13.18	13.40	297,473	13.40
3/18/2025	13.92	14.37	13.39	13.73	423,551	13.73
3/17/2025	14.08	14.56	13.81	14.16	290,710	14.16
3/14/2025	14.02	14.29	13.38	14.08	334,903	14.08
3/13/2025	14.15	14.56	13.57	13.90	317,901	13.90
3/12/2025	13.54	14.50	13.39	14.26	555,414	14.26
3/11/2025	14.42	14.78	12.75	13.21	568,366	13.21
3/10/2025	14.35	14.54	13.58	14.29	525,477	14.29
3/07/2025	14.80	15.40	14.11	14.55	749,925	14.55
3/06/2025	15.79	16.18	15.49	15.97	298,019	15.97
3/05/2025	15.61	16.20	15.45	16.05	327,976	16.05
3/04/2025	15.29	15.95	14.69	15.49	461,856	15.49
3/03/2025	17.08	17.32	15.43	15.68	355,743	15.68
2/28/2025	16.00	16.90	15.41	16.79	388,095	16.79
2/27/2025	16.73	16.90	16.04	16.06	375,754	16.06
2/26/2025	16.45	17.06	16.21	16.58	361,333	16.58
2/25/2025	16.58	16.94	15.88	16.06	459,290	16.06
2/24/2025	17.81	17.83	16.51	16.69	364,852	16.69
2/21/2025	17.24	17.86	16.63	17.77	436,047	17.77
2/20/2025	17.29	17.32	16.54	16.92	356,675	16.92
2/19/2025	17.58	17.61	17.02	17.32	481,393	17.32
2/18/2025	18.56	19.25	17.40	17.71	608,229	17.71
2/14/2025	16.50	18.89	16.50	18.05	843,080	18.05
2/13/2025	15.94	16.46	15.57	16.41	343,423	16.41
2/12/2025	15.71	16.40	15.44	15.86	499,471	15.86
2/11/2025	15.91	16.25	15.70	16.07	274,924	16.07
2/10/2025	16.35	16.70	15.87	16.11	330,925	16.11
2/07/2025	17.18	17.48	15.97	16.19	443,586	16.19
2/06/2025	17.97	18.05	17.07	17.29	397,389	17.29
2/05/2025	16.05	18.25	15.95	17.93	401,958	17.93
2/04/2025	15.77	16.09	15.34	16.05	329,444	16.05
2/03/2025	16.52	16.55	15.55	15.80	446,856	15.80
1/31/2025	17.60	17.95	16.64	16.97	359,670	16.97
1/30/2025	17.15	17.72	16.43	17.42	814,063	17.42
1/29/2025	16.27	17.09	16.03	16.84	507,356	16.84
1/28/2025	17.54	17.54	16.25	16.37	335,645	16.37
1/27/2025	17.12	17.74	16.26	16.49	303,288	16.49
1/24/2025	17.40	17.89	16.71	17.12	280,602	17.12
1/23/2025	16.55	17.55	15.82	17.42	402,480	17.42
1/22/2025	16.40	17.93	15.91	16.74	424,742	16.74
1/21/2025	16.90	17.37	16.32	16.41	397,264	16.41
1/17/2025	17.32	17.51	16.69	16.79	225,179	16.79
1/16/2025	16.67	17.06	16.07	17.01	230,679	17.01
1/15/2025	17.12	17.95	16.60	16.76	280,068	16.76
1/14/2025	17.67	17.67	16.17	16.59	269,975	16.59
1/13/2025	17.73	17.73	16.19	17.31	393,868	17.31
1/10/2025	18.91	19.29	17.38	17.98	443,561	17.98
1/08/2025	20.59	20.94	18.71	18.95	326,467	18.95
1/07/2025	19.28	21.26	19.26	20.83	663,262	20.83
1/06/2025	18.15	19.16	17.85	19.07	898,258	19.07