Arcturus Therapeutics Holdings Inc (ARCT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-4,33%	24,70	23,87	25,52	24,28
17/07/2024	192.245	-4,33%	24,70	23,87	25,52	24,28
16/07/2024	313.161	8,55%	23,75	23,75	25,53	25,38
15/07/2024	292.060	0,95%	23,46	22,89	23,7245	23,38
12/07/2024	380.837	-2,53%	24,10	22,61	24,69	23,16
11/07/2024	374.642	9,34%	22,37	22,20	24,34	23,76
10/07/2024	342.130	-3,34%	22,55	21,53	22,62	21,73
09/07/2024	659.329	4,22%	21,63	21,09	22,73	22,48
08/07/2024	654.266	0,56%	23,88	21,24	22,29	21,57
05/07/2024	314.264	-2,19%	23,88	20,85	22,175	21,45
04/07/2024	375.382	0,89%	23,88	21,06	22,22	21,67
03/07/2024	375.382	0,89%	23,88	21,06	22,22	21,67
02/07/2024	915.062	-7,02%	23,88	20,5201	23,87	22,00
01/07/2024	295.843	-2,83%	23,88	23,26	24,70	23,66
28/06/2024	540.334	-0,33%	24,75	23,57	24,67	24,37
27/06/2024	259.091	-0,12%	24,60	24,03	24,70	24,45
26/06/2024	230.394	-6,81%	26,18	24,45	26,195	24,48
25/06/2024	845.737	-3,88%	27,23	25,984	27,54	26,27
24/06/2024	290.848	-0,44%	27,73	26,71	28,00	27,33
21/06/2024	1.130.245	3,23%	30,04	26,12	27,75	27,45
20/06/2024	400.172	2,43%	30,04	25,26	26,65	26,59
19/06/2024	466.948	-7,57%	30,04	25,93	28,13	26,00
18/06/2024	394.072	-7,71%	30,04	25,93	28,13	25,96
17/06/2024	522.813	-9,26%	30,04	27,62	30,29	28,13
14/06/2024	245.188	-1,90%	31,15	30,00	31,55	31,00
13/06/2024	360.784	1,74%	33,49	30,62	33,65	31,60
12/06/2024	343.370	-4,02%	33,49	30,89	34,17	31,06
11/06/2024	418.982	1,47%	31,95	30,7617	32,84	32,36
10/06/2024	588.464	0,22%	44,16	30,71	32,67	31,89
07/06/2024	1.550.537	-26,39%	44,16	29,80	42,42	31,36
06/06/2024	295.565	-4,03%	44,16	42,38	44,22	42,60
05/06/2024	409.760	7,17%	39,72	40,6948	44,99	44,39
04/06/2024	343.102	1,87%	39,72	39,99	41,98	41,42
03/06/2024	586.689	4,77%	39,72	38,78	41,48	40,66
31/05/2024	339.595	0,86%	38,52	38,05	39,765	38,81
30/05/2024	390.877	4,79%	36,99	36,02	38,50	38,48
29/05/2024	483.402	-2,34%	37,37	36,755	38,39	37,51
28/05/2024	733.663	26,31%	31,38	34,98	38,69	38,41
27/05/2024	0	-2,56%	31,38	30,30	31,64	30,41
24/05/2024	85.025	-2,56%	31,38	30,30	31,64	30,41
23/05/2024	306.221	-3,61%	29,70	30,60	32,515	31,21
22/05/2024	464.340	8,48%	29,70	29,22	32,54	32,38
21/05/2024	172.345	-2,13%	30,36	29,59	30,50	29,85
20/05/2024	219.773	2,42%	29,83	29,7375	30,80	30,50
17/05/2024	241.823	-2,36%	29,27	29,58	30,51	29,78
16/05/2024	256.583	5,12%	29,27	28,88	30,98	30,50
15/05/2024	132.213	-2,42%	30,11	28,87	30,65	29,02
14/05/2024	607.466	3,55%	29,25	28,54	30,42	29,74
13/05/2024	183.786	5,36%	27,80	27,76	28,89	28,72
10/05/2024	402.371	1,75%	26,90	26,32	27,79	27,26
09/05/2024	382.444	-1,54%	29,08	26,28	29,08	26,79
08/05/2024	217.451	-1,27%	27,11	26,71	27,44	27,21
07/05/2024	288.419	0,88%	27,34	27,05	27,85	27,56
06/05/2024	178.987	0,18%	27,06	26,715	27,90	27,32
03/05/2024	328.753	2,83%	27,64	26,765	28,3099	27,27
02/05/2024	495.051	-4,98%	26,43	25,995	28,14	26,52
01/05/2024	561.317	9,15%	26,43	25,56	28,425	27,91
30/04/2024	254.737	-3,98%	26,43	25,44	26,43	25,57
29/04/2024	187.090	0,30%	26,09	26,43	27,515	26,63
26/04/2024	185.296	1,45%	26,09	25,84	26,86	26,55
25/04/2024	425.420	-3,00%	26,09	25,42	26,80	26,17
24/04/2024	107.420	-3,42%	27,03	26,585	28,335	26,975
23/04/2024	204.679	3,22%	27,03	27,03	28,80	27,93
22/04/2024	223.292	4,16%	26,17	25,96	27,735	27,06
19/04/2024	463.500	-1,29%	26,06	25,57	26,88	25,98
18/04/2024	310.901	-4,78%	29,06	26,26	27,36	26,32
17/04/2024	398.874	-8,26%	29,06	27,482	30,36	27,64
16/04/2024	256.540	2,80%	29,06	28,89	30,76	30,13
15/04/2024	259.731	-3,68%	30,57	29,12	30,68	29,31
12/04/2024	286.396	-6,48%	32,28	30,02	32,165	30,43
11/04/2024	401.699	2,20%	32,32	31,86	33,11	32,54
10/04/2024	483.887	0,57%	32,01	30,255	31,84	31,84
09/04/2024	627.998	2,36%	32,01	30,31	31,70	31,66
08/04/2024	251.302	-3,25%	32,01	30,48	32,01	30,93
05/04/2024	198.192	4,48%	30,33	30,03	32,30	31,97
04/04/2024	362.793	-6,54%	32,09	30,23	33,43	30,60
03/04/2024	418.188	1,61%	32,09	32,12	33,33	32,74
02/04/2024	256.735	-2,60%	33,77	31,9775	33,19	32,22
01/04/2024	212.090	-2,04%	33,77	32,21	33,91	33,08
28/03/2024	407.352	2,77%	32,37	31,995	33,83	33,77
27/03/2024	677.624	2,27%	32,37	31,76	33,00	32,86
26/03/2024	347.727	-7,65%	33,73	31,76	35,475	32,13
25/03/2024	490.434	2,63%	33,73	33,705	35,675	34,79
22/03/2024	231.038	2,32%	33,04	32,60	34,325	33,90
21/03/2024	234.268	-0,06%	33,33	32,92	34,12	33,13
20/03/2024	460.012	-1,81%	33,33	32,57	33,76	33,15
19/03/2024	500.386	0,15%	32,67	32,523	35,02	33,18
18/03/2024	358.866	-8,76%	36,04	33,02	36,96	33,13
15/03/2024	632.761	-0,17%	36,04	36,04	37,31	36,31
14/03/2024	346.409	-4,04%	37,50	36,045	37,815	36,37
13/03/2024	326.786	-2,04%	38,01	37,67	39,58	37,90
12/03/2024	612.839	2,11%	38,01	37,655	39,55	38,69
11/03/2024	320.296	2,79%	37,82	37,0062	38,98	37,89
08/03/2024	294.446	-0,89%	38,17	35,06	39,70	36,86
07/03/2024	371.234	-1,56%	38,17	37,03	38,72	37,19
06/03/2024	673.318	0,59%	38,03	37,02	38,64	37,78
05/03/2024	220.304	-0,24%	37,37	37,135	38,192	37,56
04/03/2024	250.594	-5,24%	40,40	37,4733	40,40	37,65
01/03/2024	481.564	2,50%	38,82	38,77	40,48	39,73
29/02/2024	415.160	-3,53%	41,24	38,40	41,24	38,76