Arcturus Therapeutics Holdings Inc.
ARCTNASDAQHealthcare● Active
$7.12
$-0.18(-2.47%)
Market Cap$202372251
P/E Ratio—
52W High$24.17
52W Low$5.85
Arcturus Therapeutics Holdings Inc.（ARCT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
arct · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$65.00
Aug 10, 2021
-89.0% from here
5-Year Low5Y
$5.85
Nov 20, 2025
+21.7% from low
IPO Priceadj.
$52.85
May 22, 2013
-86.5% since IPO
1 Year Ago
$12.54
Jun 9, 2025
-43.2% in 1Y
5 Years Ago
$32.51
Jun 8, 2021
-78.1% in 5Y
10 Years Ago
$38.78
Jun 8, 2016
-81.6% in 10Y
Historical Price Data · ARCT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.38 | $7.41 | $7.08 | $7.12 | $7.12 | 331K | -3.52% |
| Jun 5, 2026 | $7.96 | $8.02 | $7.23 | $7.30 | $7.30 | 413K | -8.29% |
| Jun 4, 2026 | $7.58 | $8.19 | $7.58 | $8.04 | $8.04 | 704K | +6.07% |
| Jun 3, 2026 | $7.58 | $7.64 | $7.39 | $7.60 | $7.60 | 469K | +0.26% |
| Jun 2, 2026 | $7.83 | $7.86 | $7.49 | $7.65 | $7.65 | 466K | -2.30% |
| Jun 1, 2026 | $7.90 | $7.91 | $7.55 | $7.77 | $7.77 | 395K | -1.65% |
| May 29, 2026 | $7.89 | $8.05 | $7.79 | $7.92 | $7.92 | 411K | +0.38% |
| May 28, 2026 | $7.63 | $8.02 | $7.61 | $7.92 | $7.92 | 298K | +3.80% |
| May 27, 2026 | $7.25 | $7.95 | $7.25 | $7.66 | $7.66 | 455K | +5.66% |
| May 26, 2026 | $7.13 | $7.42 | $7.09 | $7.21 | $7.21 | 335K | +1.12% |
| May 22, 2026 | $7.11 | $7.27 | $7.01 | $7.03 | $7.03 | 267K | -1.13% |
| May 21, 2026 | $6.82 | $7.15 | $6.71 | $7.02 | $7.02 | 341K | +2.93% |
| May 20, 2026 | $6.70 | $6.95 | $6.70 | $6.82 | $6.82 | 428K | +1.79% |
| May 19, 2026 | $6.97 | $6.97 | $6.67 | $6.69 | $6.69 | 545K | -4.02% |
| May 18, 2026 | $7.43 | $7.50 | $6.95 | $7.03 | $7.03 | 646K | -5.38% |
| May 15, 2026 | $7.71 | $7.78 | $7.40 | $7.47 | $7.47 | 548K | -3.11% |
| May 14, 2026 | $8.39 | $8.53 | $7.80 | $7.83 | $7.83 | 522K | -6.67% |
| May 13, 2026 | $8.34 | $8.47 | $8.15 | $8.26 | $8.26 | 386K | -0.96% |
| May 12, 2026 | $8.58 | $8.96 | $8.18 | $8.25 | $8.25 | 690K | -3.85% |
| May 11, 2026 | $9.19 | $9.57 | $8.61 | $8.64 | $8.64 | 499K | -5.98% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ARCT
Jan 1 → Dec 31 · 6 years2026+15.0%$6.19 → $7.12
+15.0%
2025-64.3%$17.17 → $6.13
-64.3%
2024-46.3%$31.58 → $16.97
-46.3%
2023+83.3%$17.20 → $31.53
+83.3%
2022-54.3%$37.09 → $16.96
-54.3%
2021+11.7%$33.12 → $37.01
+11.7%
Best Year2023 · +83.3%
Worst Year2025 · -64.3%
Positive Years3 / 6
Avg Annual Return-9.1%
6Y Total Return-78.5%
6Y CAGR~-22.6% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in ARCT?
If you invested $1,000 in ARCT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$184
Total Return-81.6%
CAGR~-15.6% / yr
Profit$-816
Based on Jun 8, 2016 · $38.78Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Arcturus Therapeutics Holdings Inc.（ARCT）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $7.12。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ARCT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ARCT 历史股价FMP 日线复权 OHLCV