Arcturus Therapeutics Holdings Inc (ARCT)

Historical Prices For Arcturus Therapeutics Holdings Inc (ARCT)

Date Range:

2025-03-11 - 2025-06-11

Date	Open	High	Low	Close	Volume	Adjusted Close
6/10/2025	12.93	13.62	12.71	12.90	657,906	12.90
6/09/2025	13.10	13.18	12.30	12.54	359,127	12.54
6/06/2025	12.11	12.93	12.05	12.79	550,715	12.79
6/05/2025	12.23	12.38	11.83	11.91	474,542	11.91
6/04/2025	13.02	13.27	12.26	12.26	343,585	12.26
6/03/2025	12.80	13.25	12.72	13.00	778,628	13.00
6/02/2025	12.88	13.60	12.47	12.81	716,690	12.81
5/30/2025	12.63	12.83	12.13	12.53	1,003,101	12.53
5/29/2025	11.87	12.81	11.51	12.73	432,298	12.73
5/28/2025	12.47	12.50	11.70	11.82	322,037	11.82
5/27/2025	12.28	12.54	12.02	12.03	312,123	12.03
5/23/2025	12.24	12.80	11.89	12.20	353,268	12.20
5/22/2025	12.08	13.00	11.96	12.80	362,274	12.80
5/21/2025	12.35	12.41	11.67	12.15	429,253	12.15
5/20/2025	11.96	12.86	11.71	12.70	397,161	12.70
5/19/2025	11.49	12.33	11.49	11.99	378,974	11.99
5/16/2025	11.68	11.88	11.42	11.65	335,780	11.65
5/15/2025	10.81	11.64	10.59	11.64	376,305	11.64
5/14/2025	11.66	11.86	10.64	10.84	545,974	10.84
5/13/2025	12.79	13.95	11.72	11.86	783,650	11.86
5/12/2025	11.53	12.22	11.38	11.59	696,471	11.59
5/09/2025	11.40	11.74	10.96	10.98	349,707	10.98
5/08/2025	10.97	11.59	10.70	11.38	373,792	11.38
5/07/2025	11.24	11.72	10.81	10.95	388,525	10.95
5/06/2025	11.74	11.86	11.13	11.24	400,548	11.24
5/05/2025	12.63	12.78	11.89	11.92	527,999	11.92
5/02/2025	12.52	13.10	12.52	12.83	240,286	12.83
5/01/2025	12.74	12.92	12.05	12.50	392,331	12.50
4/30/2025	12.55	12.87	12.33	12.81	293,240	12.81
4/29/2025	12.79	13.28	12.48	12.82	349,647	12.82
4/28/2025	12.91	13.20	12.25	12.82	378,419	12.82
4/25/2025	12.87	12.97	12.29	12.91	280,416	12.91
4/24/2025	12.58	12.94	12.11	12.89	340,928	12.89
4/23/2025	12.64	13.66	12.63	12.65	459,608	12.65
4/22/2025	11.13	12.26	11.13	12.17	459,805	12.17
4/21/2025	10.35	11.77	10.21	11.00	330,321	11.00
4/17/2025	10.30	10.66	10.11	10.53	358,185	10.53
4/16/2025	10.49	10.61	10.07	10.30	399,825	10.30
4/15/2025	10.20	11.00	10.18	10.57	612,195	10.57
4/14/2025	9.93	10.33	9.50	10.18	359,092	10.18
4/11/2025	9.52	9.88	9.21	9.70	313,961	9.70
4/10/2025	9.50	9.53	8.68	9.35	582,073	9.35
4/09/2025	8.78	10.38	8.42	9.82	550,984	9.82
4/08/2025	9.17	9.46	8.70	8.91	485,425	8.91
4/07/2025	8.56	9.13	8.04	9.09	573,810	9.09
4/04/2025	9.12	9.35	8.70	9.19	579,462	9.19
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