2m 2m 2m 2m 2m 2m 2m
ARCT THERAP HLDG (ARCT)
NASDAQ
$5.93+$0.17 (+2.97%)
Price as of Aug 03, 2026 11:34 AM EDT- $163.7MMarket Cap
- -53.17%1-Year Change
- BiotechnologyIndustry
ARCT THERAP HLDG (ARCT)
$5.93+$0.17 (+2.97%)
- 1 Month-14.29%Low Price$5.53High Price$7.60
- 3 Months-33.18%Low Price$5.53High Price$9.22
- 1 Year-53.17%Low Price$5.53High Price$23.16
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 5.94 | 5.96 | 5.64 | 5.76 | -2.70% | 267,161 |
07/30/2026 | 5.80 | 5.94 | 5.67 | 5.92 | +2.25% | 317,781 |
07/29/2026 | 5.85 | 5.90 | 5.62 | 5.79 | +0.70% | 344,742 |
07/28/2026 | 5.78 | 5.78 | 5.57 | 5.75 | -0.17% | 347,906 |
07/27/2026 | 5.68 | 5.87 | 5.65 | 5.76 | +4.16% | 403,311 |
07/24/2026 | 5.79 | 5.80 | 5.50 | 5.53 | -4.49% | 432,816 |
07/23/2026 | 5.87 | 5.91 | 5.74 | 5.79 | -2.36% | 352,259 |
07/22/2026 | 5.97 | 6.00 | 5.87 | 5.93 | -1.00% | 498,105 |
07/21/2026 | 6.00 | 6.10 | 5.92 | 5.99 | +0.34% | 447,096 |
07/20/2026 | 6.02 | 6.14 | 5.77 | 5.97 | -1.32% | 729,786 |
07/17/2026 | 6.09 | 6.18 | 6.00 | 6.05 | -2.10% | 429,586 |
07/16/2026 | 6.37 | 6.45 | 5.97 | 6.18 | -3.29% | 708,104 |
07/15/2026 | 6.40 | 6.56 | 6.29 | 6.39 | +0.31% | 377,756 |
07/14/2026 | 6.75 | 6.80 | 6.35 | 6.37 | -5.07% | 637,585 |
07/13/2026 | 6.86 | 6.91 | 6.57 | 6.71 | -3.73% | 476,548 |
07/10/2026 | 7.22 | 7.22 | 6.77 | 6.97 | -2.65% | 406,783 |
07/09/2026 | 7.27 | 7.55 | 6.79 | 7.16 | -1.92% | 890,178 |
07/08/2026 | 7.46 | 7.60 | 7.06 | 7.30 | -3.95% | 526,884 |
07/07/2026 | 7.34 | 7.67 | 7.30 | 7.60 | +3.40% | 408,427 |
07/06/2026 | 7.24 | 7.66 | 7.13 | 7.35 | +0.96% | 549,562 |
07/02/2026 | 7.32 | 8.28 | 7.26 | 7.28 | +5.66% | 1,905,527 |
07/01/2026 | 6.74 | 7.08 | 6.74 | 6.89 | +2.53% | 418,529 |
06/30/2026 | 6.86 | 6.99 | 6.69 | 6.72 | -1.47% | 398,475 |
06/29/2026 | 6.88 | 7.01 | 6.68 | 6.82 | -0.87% | 394,709 |
06/26/2026 | 7.04 | 7.17 | 6.82 | 6.88 | +0.88% | 1,055,702 |
06/25/2026 | 7.01 | 7.20 | 6.80 | 6.82 | -2.71% | 336,839 |
06/24/2026 | 7.08 | 7.38 | 6.98 | 7.01 | -0.99% | 523,922 |
06/23/2026 | 7.15 | 7.42 | 7.05 | 7.08 | -2.07% | 339,741 |
06/22/2026 | 7.59 | 7.87 | 7.19 | 7.23 | -3.98% | 347,353 |
06/18/2026 | 7.56 | 7.79 | 7.35 | 7.53 | +2.31% | 466,268 |
06/17/2026 | 7.17 | 7.57 | 7.16 | 7.36 | +3.08% | 379,030 |
06/16/2026 | 7.27 | 7.38 | 7.00 | 7.14 | -2.59% | 200,414 |
06/15/2026 | 7.14 | 7.39 | 7.14 | 7.33 | +5.16% | 261,918 |
06/12/2026 | 6.97 | 7.11 | 6.82 | 6.97 | 0.00% | 286,293 |
06/11/2026 | 6.89 | 7.04 | 6.71 | 6.97 | +1.16% | 316,389 |
06/10/2026 | 7.14 | 7.30 | 6.80 | 6.89 | -3.77% | 316,194 |
06/09/2026 | 7.28 | 7.43 | 6.92 | 7.16 | +0.56% | 242,351 |
06/08/2026 | 7.38 | 7.41 | 7.08 | 7.12 | -2.47% | 334,562 |
06/05/2026 | 7.96 | 8.02 | 7.23 | 7.30 | -9.20% | 412,893 |
06/04/2026 | 7.58 | 8.19 | 7.58 | 8.04 | +5.79% | 704,299 |
06/03/2026 | 7.58 | 7.64 | 7.39 | 7.60 | -0.65% | 469,153 |
06/02/2026 | 7.83 | 7.86 | 7.49 | 7.65 | -1.54% | 466,475 |
06/01/2026 | 7.90 | 7.91 | 7.55 | 7.77 | -1.89% | 394,677 |
05/29/2026 | 7.89 | 8.05 | 7.79 | 7.92 | 0.00% | 411,191 |
05/28/2026 | 7.63 | 8.02 | 7.61 | 7.92 | +3.39% | 298,280 |
05/27/2026 | 7.25 | 7.95 | 7.25 | 7.66 | +6.24% | 455,478 |
05/26/2026 | 7.13 | 7.42 | 7.09 | 7.21 | +2.56% | 334,555 |
05/22/2026 | 7.11 | 7.27 | 7.01 | 7.03 | +0.14% | 266,452 |
05/21/2026 | 6.82 | 7.15 | 6.71 | 7.02 | +2.93% | 341,145 |
05/20/2026 | 6.70 | 6.95 | 6.70 | 6.82 | +1.94% | 428,389 |
05/19/2026 | 6.97 | 6.97 | 6.67 | 6.69 | -4.84% | 545,267 |
05/18/2026 | 7.43 | 7.50 | 6.95 | 7.03 | -5.89% | 646,310 |
05/15/2026 | 7.71 | 7.78 | 7.40 | 7.47 | -4.60% | 548,284 |
05/14/2026 | 8.39 | 8.53 | 7.80 | 7.83 | -5.21% | 522,428 |
05/13/2026 | 8.34 | 8.47 | 8.15 | 8.26 | +0.12% | 386,182 |
05/12/2026 | 8.58 | 8.96 | 8.18 | 8.25 | -4.46% | 689,714 |
05/11/2026 | 9.19 | 9.57 | 8.61 | 8.64 | -6.34% | 498,848 |
05/08/2026 | 8.22 | 9.58 | 7.86 | 9.22 | +3.60% | 933,793 |
05/07/2026 | 9.11 | 9.19 | 8.66 | 8.90 | -2.52% | 491,384 |
05/07/2026 |
-$0.95 Earnings | |||||
05/06/2026 | 8.47 | 9.17 | 8.47 | 9.13 | +8.56% | 416,096 |
05/05/2026 | 8.68 | 8.83 | 8.22 | 8.41 | -1.87% | 443,610 |
05/04/2026 | 8.63 | 8.88 | 8.55 | 8.57 | -0.70% | 255,922 |
05/01/2026 | 8.56 | 8.76 | 8.40 | 8.63 | +0.12% | 311,692 |
04/30/2026 | 8.32 | 8.80 | 8.26 | 8.62 | +2.62% | 260,296 |
04/29/2026 | 8.75 | 8.81 | 8.33 | 8.40 | -5.30% | 251,866 |
04/28/2026 | 8.30 | 8.91 | 8.28 | 8.87 | +6.87% | 429,168 |
04/27/2026 | 8.58 | 8.80 | 8.28 | 8.30 | -3.38% | 253,790 |
04/24/2026 | 8.52 | 8.76 | 8.32 | 8.59 | +1.42% | 266,330 |
04/23/2026 | 8.67 | 8.86 | 8.40 | 8.47 | -1.74% | 256,451 |
04/22/2026 | 8.98 | 9.06 | 8.57 | 8.62 | -2.27% | 325,694 |
04/21/2026 | 8.89 | 9.06 | 8.73 | 8.82 | -0.90% | 302,830 |
04/20/2026 | 8.75 | 8.97 | 8.55 | 8.90 | +0.56% | 288,521 |
04/17/2026 | 9.00 | 9.19 | 8.83 | 8.85 | +0.11% | 499,781 |
04/16/2026 | 8.71 | 8.87 | 8.44 | 8.84 | +2.55% | 408,517 |
04/15/2026 | 8.75 | 8.93 | 8.61 | 8.62 | -0.69% | 390,670 |
04/14/2026 | 8.64 | 8.78 | 8.56 | 8.68 | +2.60% | 339,813 |
04/13/2026 | 8.20 | 8.58 | 8.10 | 8.46 | +1.20% | 255,312 |
04/10/2026 | 8.30 | 8.43 | 8.19 | 8.36 | +1.70% | 372,927 |
04/09/2026 | 8.46 | 8.46 | 8.20 | 8.22 | -3.29% | 333,791 |
04/08/2026 | 8.96 | 9.08 | 8.27 | 8.50 | -0.12% | 637,021 |
04/07/2026 | 8.13 | 8.52 | 8.09 | 8.51 | +3.53% | 405,539 |
04/06/2026 | 8.07 | 8.56 | 8.06 | 8.22 | +2.37% | 385,452 |
04/02/2026 | 7.52 | 8.27 | 7.52 | 8.03 | +2.29% | 506,121 |
04/01/2026 | 7.90 | 8.18 | 7.82 | 7.85 | +1.68% | 820,657 |
03/31/2026 | 7.29 | 7.78 | 7.10 | 7.72 | +11.88% | 914,807 |
03/30/2026 | 7.00 | 7.16 | 6.77 | 6.90 | +2.07% | 661,099 |
03/27/2026 | 7.08 | 7.21 | 6.58 | 6.76 | -4.52% | 636,178 |
03/26/2026 | 7.00 | 7.45 | 6.98 | 7.08 | +0.28% | 407,879 |
03/25/2026 | 6.81 | 7.17 | 6.80 | 7.06 | +6.17% | 494,587 |
03/24/2026 | 6.74 | 6.77 | 6.60 | 6.65 | -3.20% | 361,218 |
03/23/2026 | 6.77 | 6.96 | 6.64 | 6.87 | +3.62% | 584,956 |
03/20/2026 | 6.75 | 6.84 | 6.54 | 6.63 | -1.34% | 752,064 |
03/19/2026 | 6.42 | 6.84 | 6.40 | 6.72 | +2.60% | 394,958 |
03/18/2026 | 6.56 | 6.70 | 6.39 | 6.55 | +2.50% | 554,877 |
03/17/2026 | 6.62 | 6.68 | 6.36 | 6.39 | -3.62% | 690,941 |
03/16/2026 | 6.83 | 6.83 | 6.50 | 6.63 | -0.75% | 654,591 |
03/13/2026 | 7.05 | 7.25 | 6.64 | 6.68 | -4.57% | 453,649 |
03/12/2026 | 7.31 | 7.32 | 6.97 | 7.00 | -6.17% | 448,677 |
03/11/2026 | 7.62 | 7.73 | 7.32 | 7.46 | -2.10% | 568,566 |