ARCT
ARCT THERAP HLDG (ARCT)
NASDAQ
$14.66-$0.07 (-0.45%)
Price as of Sep 11, 2026 7:45 PM EDT
  • $418.7M
    Market Cap
  • -14.95%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +95.88%
    Low Price$7.86
    High Price$16.74
  • 3 Months
    +111.33%
    Low Price$5.53
    High Price$16.74
  • 1 Year
    -14.95%
    Low Price$5.53
    High Price$23.16
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
14.06
15.12
14.06
14.73
+5.36%
496,635
09/10/2026
14.29
14.33
13.12
13.98
-5.16%
944,002
09/09/2026
15.46
15.46
14.46
14.74
-5.69%
723,049
09/08/2026
15.47
15.86
14.77
15.63
-1.20%
641,469
09/04/2026
15.61
16.02
15.40
15.82
+1.67%
534,617
09/03/2026
16.77
16.99
15.34
15.56
-7.05%
849,067
09/02/2026
16.46
17.75
15.45
16.74
+3.17%
2,021,096
09/01/2026
14.87
16.85
14.86
16.23
+9.93%
1,368,244
08/31/2026
15.00
15.65
14.00
14.76
-2.83%
1,261,085
08/28/2026
15.43
15.90
14.49
15.19
-6.06%
1,619,519
08/27/2026
15.74
16.59
15.43
16.17
+2.15%
1,132,732
08/26/2026
15.35
16.49
14.73
15.83
+2.53%
2,230,326
08/25/2026
14.12
16.24
14.12
15.44
+7.67%
2,212,078
08/24/2026
13.33
14.53
12.42
14.34
+6.62%
2,412,801
08/21/2026
11.13
13.50
11.11
13.45
+22.38%
2,856,256
08/20/2026
10.08
11.47
10.06
10.99
+6.91%
2,293,704
08/19/2026
9.41
11.10
9.33
10.28
+25.21%
5,634,336
08/18/2026
8.03
8.49
8.03
8.21
+0.86%
403,151
08/17/2026
8.20
8.22
7.96
8.14
-1.09%
458,530
08/14/2026
7.86
8.48
7.71
8.23
+4.71%
930,679
08/13/2026
7.60
8.22
7.57
7.86
+3.42%
563,226
08/12/2026
7.57
7.86
7.50
7.60
+1.06%
422,595
08/11/2026
7.12
7.70
7.06
7.52
+6.67%
817,817
08/10/2026
7.35
7.60
6.87
7.05
-4.86%
839,072
08/07/2026
6.47
7.56
6.45
7.41
+21.88%
1,461,626
08/06/2026
6.26
6.36
5.98
6.08
-2.88%
334,975
08/06/2026
-$0.84 Earnings
08/05/2026
6.18
6.27
6.11
6.26
+0.64%
450,359
08/04/2026
6.02
6.31
5.92
6.22
+3.67%
612,276
08/03/2026
5.83
6.00
5.76
6.00
+4.17%
254,639
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