Arcturus Therapeutics Holdings Inc (ARCT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/10/2026 |
490.414 |
-1,36%
|
13,4803
|
12,7904
|
13,65
|
13,03
|
| 01/10/2026 |
258.403 |
-3,51%
|
13,80
|
13,18
|
13,87
|
13,21
|
| 30/09/2026 |
244.450 |
-0,07%
|
13,99
|
13,52
|
14,055
|
13,69
|
| 29/09/2026 |
269.412 |
-5,26%
|
14,60
|
13,26
|
14,60
|
13,70
|
| 28/09/2026 |
533.288 |
4,33%
|
13,62
|
13,44
|
14,77
|
14,46
|
| 25/09/2026 |
414.145 |
-1,84%
|
14,15
|
13,3005
|
14,48
|
13,85
|
| 24/09/2026 |
959.498 |
6,47%
|
13,9338
|
13,80
|
14,50
|
14,12
|
| 23/09/2026 |
641.473 |
-7,51%
|
14,72
|
13,26
|
14,72
|
13,30
|
| 22/09/2026 |
756.891 |
-2,11%
|
14,74
|
13,88
|
14,8315
|
14,38
|
| 21/09/2026 |
602.167 |
-8,39%
|
16,6497
|
14,60
|
16,6497
|
14,69
|
| 18/09/2026 |
378.731 |
-5,29%
|
16,7741
|
15,925
|
17,75
|
16,03
|
| 17/09/2026 |
760.647 |
8,69%
|
15,60
|
15,60
|
17,96
|
16,93
|
| 16/09/2026 |
455.841 |
-1,45%
|
15,91
|
15,04
|
16,3768
|
15,60
|
| 15/09/2026 |
360.120 |
3,60%
|
15,28
|
14,785
|
15,99
|
15,84
|
| 14/09/2026 |
375.094 |
3,80%
|
14,49
|
14,42
|
15,53
|
15,29
|
| 11/09/2026 |
306.370 |
5,37%
|
13,77
|
13,77
|
15,1242
|
14,73
|
| 10/09/2026 |
586.093 |
-5,16%
|
14,47
|
13,12
|
14,47
|
13,98
|
| 09/09/2026 |
473.759 |
-5,69%
|
15,40
|
14,46
|
15,46
|
14,74
|
| 08/09/2026 |
385.437 |
-1,39%
|
15,68
|
14,77
|
15,855
|
15,63
|
| 04/09/2026 |
337.962 |
1,80%
|
15,65
|
15,40
|
16,02
|
15,82
|
| 03/09/2026 |
517.327 |
-7,23%
|
16,87
|
15,34
|
16,99
|
15,56
|
| 02/09/2026 |
1.385.085 |
3,42%
|
16,50
|
15,455
|
17,7497
|
16,74
|
| 01/09/2026 |
872.967 |
9,98%
|
14,3673
|
14,3673
|
16,83
|
16,225
|
| 31/08/2026 |
785.496 |
-2,90%
|
14,96
|
14,16
|
15,65
|
14,76
|
| 28/08/2026 |
995.281 |
-6,09%
|
15,5103
|
14,491
|
15,90
|
15,19
|
| 27/08/2026 |
772.024 |
2,15%
|
15,56
|
15,25
|
16,59
|
16,17
|
| 26/08/2026 |
1.486.866 |
2,56%
|
15,04
|
14,75
|
16,48
|
15,83
|
| 25/08/2026 |
1.486.974 |
7,67%
|
14,00
|
14,00
|
16,24
|
15,44
|
| 24/08/2026 |
1.518.672 |
6,54%
|
13,37
|
12,42
|
14,53
|
14,34
|
| 21/08/2026 |
1.895.621 |
22,38%
|
11,10
|
11,0817
|
13,50
|
13,45
|
| 20/08/2026 |
1.356.587 |
7,05%
|
10,40
|
10,061
|
11,4736
|
10,99
|
| 19/08/2026 |
3.308.259 |
25,70%
|
9,8179
|
9,33
|
11,10
|
10,28
|
| 18/08/2026 |
233.541 |
0,86%
|
8,399
|
8,16
|
8,465
|
8,21
|
| 17/08/2026 |
331.308 |
-1,09%
|
8,21
|
7,97
|
8,23
|
8,14
|
| 14/08/2026 |
591.557 |
4,52%
|
7,86
|
7,71
|
8,48
|
8,23
|
| 13/08/2026 |
361.503 |
3,42%
|
7,5703
|
7,5703
|
8,10
|
7,86
|
| 12/08/2026 |
224.065 |
1,06%
|
7,29
|
7,29
|
7,85
|
7,60
|
| 11/08/2026 |
477.702 |
6,74%
|
7,12
|
7,06
|
7,69
|
7,52
|
| 10/08/2026 |
468.374 |
-4,99%
|
7,20
|
6,88
|
7,60
|
7,05
|
| 07/08/2026 |
927.017 |
21,63%
|
6,313
|
6,29
|
7,565
|
7,41
|
| 06/08/2026 |
182.175 |
-2,96%
|
6,2076
|
5,975
|
6,355
|
6,08
|
| 05/08/2026 |
235.755 |
0,48%
|
6,22
|
6,115
|
6,27
|
6,26
|
| 04/08/2026 |
313.831 |
3,62%
|
6,052
|
5,915
|
6,31
|
6,22
|
| 03/08/2026 |
146.840 |
4,17%
|
5,95
|
5,74
|
6,00
|
6,00
|
| 31/07/2026 |
110.473 |
-2,79%
|
5,80
|
5,64
|
5,81
|
5,76
|
| 30/07/2026 |
173.741 |
2,33%
|
5,65
|
5,65
|
5,94
|
5,92
|
| 29/07/2026 |
210.647 |
0,44%
|
5,8224
|
5,61
|
5,90
|
5,79
|
| 28/07/2026 |
209.193 |
0,00%
|
5,76
|
5,565
|
5,7824
|
5,75
|
| 27/07/2026 |
241.517 |
4,16%
|
5,77
|
5,65
|
5,87
|
5,76
|
| 24/07/2026 |
288.562 |
-4,58%
|
5,7611
|
5,50
|
5,80
|
5,53
|
| 23/07/2026 |
210.392 |
-2,45%
|
5,9111
|
5,74
|
5,92
|
5,79
|
| 22/07/2026 |
300.554 |
-1,25%
|
6,22
|
5,87
|
6,22
|
5,93
|
| 21/07/2026 |
263.496 |
0,25%
|
6,2009
|
5,92
|
6,2009
|
5,99
|
| 20/07/2026 |
433.658 |
-1,41%
|
6,1788
|
5,77
|
6,1788
|
5,97
|
| 17/07/2026 |
231.506 |
-2,18%
|
6,08
|
6,00
|
6,18
|
6,05
|
| 16/07/2026 |
429.873 |
-3,21%
|
6,39
|
5,97
|
6,48
|
6,18
|
| 15/07/2026 |
251.960 |
0,31%
|
6,43
|
6,2899
|
6,56
|
6,39
|
| 14/07/2026 |
368.103 |
-5,07%
|
6,6869
|
6,35
|
6,77
|
6,37
|
| 13/07/2026 |
295.490 |
-3,80%
|
6,86
|
6,5627
|
6,95
|
6,71
|
| 10/07/2026 |
261.672 |
-2,65%
|
7,25
|
6,7677
|
7,25
|
6,97
|
| 09/07/2026 |
537.358 |
-1,99%
|
7,30
|
6,79
|
7,55
|
7,16
|
| 08/07/2026 |
331.756 |
-3,95%
|
7,41
|
7,06
|
7,59
|
7,30
|
| 07/07/2026 |
253.312 |
3,40%
|
7,45
|
7,30
|
7,67
|
7,60
|
| 06/07/2026 |
324.335 |
0,76%
|
7,50
|
7,13
|
7,66
|
7,35
|
| 02/07/2026 |
1.154.368 |
5,73%
|
7,2716
|
7,27
|
8,28
|
7,28
|
| 01/07/2026 |
240.797 |
2,53%
|
6,72
|
6,72
|
7,085
|
6,89
|
| 30/06/2026 |
209.021 |
-1,47%
|
6,80
|
6,69
|
6,9872
|
6,72
|
| 29/06/2026 |
214.917 |
-1,09%
|
6,879
|
6,68
|
7,30
|
6,82
|
| 26/06/2026 |
249.804 |
1,17%
|
6,86
|
6,82
|
7,17
|
6,88
|
| 25/06/2026 |
201.165 |
-2,78%
|
7,225
|
6,80
|
7,225
|
6,82
|
| 24/06/2026 |
245.621 |
-0,92%
|
7,10
|
6,975
|
7,38
|
7,01
|
| 23/06/2026 |
191.977 |
-1,73%
|
7,15
|
7,01
|
7,42
|
7,08
|
| 18/06/2026 |
235.154 |
2,31%
|
7,40
|
7,23
|
7,79
|
7,23
|
| 17/06/2026 |
210.223 |
3,08%
|
7,15
|
7,15
|
7,56
|
7,36
|
| 16/06/2026 |
119.263 |
-2,52%
|
7,1304
|
6,995
|
7,38
|
7,14
|
| 15/06/2026 |
158.023 |
5,02%
|
7,14
|
7,14
|
7,39
|
7,33
|
| 12/06/2026 |
186.632 |
0,00%
|
6,76
|
6,76
|
7,11
|
6,97
|
| 11/06/2026 |
205.955 |
0,98%
|
7,05
|
6,71
|
7,05
|
6,97
|
| 10/06/2026 |
189.587 |
-3,77%
|
7,00
|
6,80
|
7,30
|
6,89
|
| 09/06/2026 |
143.121 |
0,70%
|
7,23
|
6,92
|
7,4301
|
7,16
|
| 08/06/2026 |
187.298 |
-2,40%
|
7,2961
|
7,08
|
7,41
|
7,12
|
| 05/06/2026 |
264.702 |
-9,14%
|
8,0003
|
7,23
|
8,02
|
7,30
|
| 04/06/2026 |
398.656 |
5,46%
|
7,63
|
7,58
|
8,18
|
8,04
|
| 03/06/2026 |
314.672 |
-0,78%
|
7,45
|
7,395
|
7,64
|
7,60
|
| 02/06/2026 |
248.209 |
-1,29%
|
7,80
|
7,49
|
7,9657
|
7,65
|
| 01/06/2026 |
256.830 |
-3,41%
|
8,0815
|
7,5501
|
8,0815
|
7,77
|
| 29/05/2026 |
248.313 |
0,32%
|
7,92
|
7,7901
|
8,09
|
7,92
|
| 28/05/2026 |
198.746 |
3,39%
|
7,75
|
7,6101
|
8,015
|
7,92
|
| 27/05/2026 |
278.678 |
6,10%
|
7,1835
|
7,17
|
7,945
|
7,66
|
| 26/05/2026 |
227.581 |
2,56%
|
7,09
|
7,09
|
7,425
|
7,21
|
| 22/05/2026 |
165.102 |
0,14%
|
6,9907
|
6,9907
|
7,28
|
7,03
|
| 21/05/2026 |
226.628 |
2,93%
|
6,839
|
6,715
|
7,15
|
7,02
|
| 20/05/2026 |
304.725 |
1,94%
|
6,78
|
6,70
|
6,95
|
6,82
|
| 19/05/2026 |
339.703 |
-4,91%
|
7,12
|
6,665
|
7,12
|
6,69
|
| 18/05/2026 |
430.734 |
-5,76%
|
7,40
|
6,955
|
7,56
|
7,03
|
| 15/05/2026 |
236.921 |
-4,66%
|
7,9242
|
7,40
|
7,9242
|
7,47
|
| 14/05/2026 |
352.788 |
-5,21%
|
8,39
|
7,80
|
8,55
|
7,83
|
| 13/05/2026 |
225.040 |
0,12%
|
8,84
|
8,15
|
8,84
|
8,26
|
| 12/05/2026 |
434.674 |
-4,46%
|
8,65
|
8,18
|
8,95
|
8,25
|
| 11/05/2026 |
327.106 |
-6,35%
|
9,15
|
8,61
|
9,57
|
8,635
|
