Arcturus Therapeutics Holdings Inc (ARCT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-2,36%	29,27	29,58	30,51	29,78
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
28/02/2024	266.502	-6,54%	42,36	40,18	42,915	40,18
27/02/2024	345.896	5,01%	37,60	41,535	43,74	42,99
26/02/2024	466.689	9,41%	37,60	37,37	41,14	40,94
23/02/2024	260.038	-0,05%	37,60	37,01	38,03	37,42
22/02/2024	308.093	6,12%	34,86	34,83	37,80	37,44
21/02/2024	228.087	-2,57%	34,86	34,52	35,53	35,28
20/02/2024	247.594	-1,92%	36,28	35,6883	36,98	36,21
19/02/2024	194.449	-3,33%	38,92	36,61	37,93	36,92
16/02/2024	194.449	-3,33%	38,92	36,61	37,93	36,92
15/02/2024	272.955	-0,70%	38,92	37,685	39,01	38,19
14/02/2024	189.204	-0,80%	39,83	38,155	39,83	38,46
13/02/2024	365.158	-6,85%	39,98	37,20	40,21	38,77
12/02/2024	192.436	5,00%	39,98	39,79	41,68	41,62
09/02/2024	315.155	4,56%	37,93	37,40	39,88	39,64
08/02/2024	303.861	1,64%	37,93	37,67	39,00	37,91
07/02/2024	174.710	-1,19%	37,73	37,065	38,271	37,30
06/02/2024	204.087	7,64%	35,14	34,72	37,84	37,75
05/02/2024	193.340	1,01%	34,06	33,46	35,3507	35,07
02/02/2024	158.477	0,14%	34,06	33,42	35,49	34,72
01/02/2024	332.401	5,16%	33,31	32,33	35,00	34,67
31/01/2024	276.002	0,83%	32,46	32,085	34,27	32,97
30/01/2024	176.705	-2,77%	31,93	31,9882	33,44	32,70
29/01/2024	245.236	6,02%	31,93	31,05	33,66	33,63
26/01/2024	184.027	-3,56%	32,90	31,57	33,42	31,72
25/01/2024	138.673	2,14%	32,69	32,7101	33,725	32,89
24/01/2024	215.312	-7,02%	34,97	32,11	34,98	32,20
23/01/2024	303.266	1,44%	33,00	33,6719	34,83	34,63
22/01/2024	208.274	4,18%	33,00	33,00	34,93	34,14
19/01/2024	203.656	1,55%	32,36	31,64	33,37	32,77
18/01/2024	191.503	-0,56%	32,76	31,27	32,44	32,27
17/01/2024	258.085	0,53%	31,55	30,96	33,28	32,45
16/01/2024	185.945	-2,62%	33,74	30,95	32,98	32,28
15/01/2024	208.996	3,53%	33,74	31,99	33,65	33,15
12/01/2024	208.996	3,53%	33,74	31,99	33,65	33,15
11/01/2024	494.894	-6,37%	33,74	31,89	33,73	32,02
10/01/2024	369.553	3,79%	32,81	32,09	34,21	34,20
09/01/2024	211.716	0,92%	32,03	31,17	33,42	32,95
08/01/2024	207.748	2,50%	30,67	30,39	32,67	32,01
05/01/2024	72.172	-0,19%	30,67	29,63	31,645	31,23
04/01/2024	194.431	-0,26%	31,33	29,91	31,775	31,29
03/01/2024	165.360	-5,20%	31,58	30,91	32,759	31,37
02/01/2024	237.418	4,95%	31,58	30,66	34,065	33,09
29/12/2023	293.357	-4,37%	32,83	31,17	32,83	31,53