2m 2m 2m 2m 2m 2m 2m
ARCT THERAP HLDG (ARCT)
NASDAQ
$7.63+$0.03 (+0.39%)
Price as of Jun 03, 2026 7:49 PM EDT- $225.1MMarket Cap
- -41.15%1-Year Change
- BiotechnologyIndustry
ARCT THERAP HLDG (ARCT)
$7.63+$0.03 (+0.39%)
- 1 Month-11.32%Low Price$6.69High Price$9.22
- 3 Months+4.83%Low Price$6.39High Price$9.22
- 1 Year-38.01%Low Price$5.90High Price$23.16
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
03/10/2026 | 7.52 | 7.82 | 7.38 | 7.62 | +3.53% | 484,373 |
03/09/2026 | 6.89 | 7.40 | 6.80 | 7.36 | +3.52% | 491,593 |
03/06/2026 | 7.01 | 7.21 | 6.95 | 7.11 | -1.93% | 486,145 |
03/05/2026 | 7.40 | 7.54 | 7.12 | 7.25 | -4.35% | 565,317 |
03/04/2026 | 7.51 | 7.70 | 6.79 | 7.58 | -4.17% | 883,929 |
03/03/2026 | 7.99 | 8.00 | 7.29 | 7.91 | -5.27% | 727,273 |
03/03/2026 |
-$1.03 Earnings | |||||
03/02/2026 | 7.99 | 8.43 | 7.96 | 8.35 | +1.46% | 445,981 |
02/27/2026 | 8.15 | 8.48 | 8.06 | 8.23 | -1.08% | 318,943 |
02/26/2026 | 8.30 | 8.40 | 8.05 | 8.32 | +0.24% | 310,815 |
02/25/2026 | 8.26 | 8.65 | 8.26 | 8.30 | +1.47% | 384,869 |
02/24/2026 | 7.70 | 8.40 | 7.67 | 8.18 | +6.65% | 440,342 |
02/23/2026 | 7.67 | 8.23 | 7.64 | 7.67 | 0.00% | 500,956 |
02/20/2026 | 7.79 | 7.93 | 7.54 | 7.67 | -3.76% | 409,691 |
02/19/2026 | 7.51 | 8.00 | 7.45 | 7.97 | +6.13% | 448,583 |
02/18/2026 | 7.39 | 7.69 | 7.31 | 7.51 | +1.49% | 383,028 |
02/17/2026 | 7.17 | 7.47 | 7.17 | 7.40 | +2.64% | 296,398 |
02/13/2026 | 7.16 | 7.45 | 7.05 | 7.21 | +0.56% | 318,645 |
02/12/2026 | 7.42 | 7.68 | 7.11 | 7.17 | -3.11% | 433,834 |
02/11/2026 | 7.50 | 7.60 | 7.17 | 7.40 | -2.25% | 298,855 |
02/10/2026 | 7.54 | 7.94 | 7.50 | 7.57 | +0.53% | 535,950 |
02/09/2026 | 7.56 | 7.56 | 7.20 | 7.53 | -0.53% | 262,025 |
02/06/2026 | 7.24 | 7.63 | 7.01 | 7.57 | +7.83% | 570,361 |
02/05/2026 | 7.24 | 7.49 | 7.00 | 7.02 | -4.23% | 494,579 |
02/04/2026 | 7.33 | 7.53 | 7.15 | 7.33 | +0.14% | 496,125 |
02/03/2026 | 7.37 | 7.95 | 7.26 | 7.32 | -0.68% | 602,744 |
02/02/2026 | 7.44 | 7.60 | 7.27 | 7.37 | -1.34% | 437,612 |
01/30/2026 | 7.47 | 7.60 | 7.18 | 7.47 | -1.32% | 469,079 |
01/29/2026 | 7.37 | 7.70 | 7.24 | 7.57 | +2.71% | 554,129 |
01/28/2026 | 7.50 | 7.62 | 7.28 | 7.37 | -1.21% | 314,822 |
01/27/2026 | 7.40 | 7.59 | 7.33 | 7.46 | +1.36% | 292,086 |
01/26/2026 | 7.50 | 7.50 | 7.27 | 7.36 | -2.26% | 296,206 |
01/23/2026 | 7.70 | 7.77 | 7.41 | 7.53 | -0.79% | 423,289 |
01/22/2026 | 7.36 | 7.89 | 7.32 | 7.59 | +4.40% | 642,799 |
01/21/2026 | 7.05 | 7.35 | 7.00 | 7.27 | +2.39% | 357,823 |
01/20/2026 | 7.01 | 7.28 | 6.95 | 7.10 | -2.61% | 498,381 |
01/16/2026 | 7.60 | 7.74 | 7.29 | 7.29 | -4.20% | 419,684 |
01/15/2026 | 7.78 | 7.82 | 7.45 | 7.61 | -1.55% | 421,922 |
01/14/2026 | 7.56 | 7.79 | 7.42 | 7.73 | +2.11% | 627,544 |
01/13/2026 | 7.61 | 7.93 | 7.48 | 7.57 | +0.53% | 927,378 |