Arcturus Therapeutics Holdings Inc (ARCT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 08/05/2026 |
508.148 |
3,60%
|
8,33
|
7,8718
|
9,58
|
9,22
|
| 07/05/2026 |
245.288 |
-2,68%
|
9,15
|
8,66
|
9,19
|
8,90
|
| 06/05/2026 |
294.693 |
7,13%
|
8,49
|
8,47
|
9,17
|
9,13
|
| 05/05/2026 |
303.752 |
-1,87%
|
8,57
|
8,22
|
8,83
|
8,41
|
| 04/05/2026 |
154.038 |
-0,70%
|
8,63
|
8,55
|
8,875
|
8,57
|
| 01/05/2026 |
198.576 |
0,12%
|
8,72
|
8,40
|
8,76
|
8,63
|
| 30/04/2026 |
154.137 |
2,68%
|
8,50
|
8,255
|
8,80
|
8,62
|
| 29/04/2026 |
156.115 |
-5,30%
|
8,70
|
8,33
|
8,81
|
8,40
|
| 28/04/2026 |
249.420 |
6,87%
|
8,30
|
8,28
|
8,905
|
8,87
|
| 27/04/2026 |
22.665 |
1,05%
|
8,561
|
8,30
|
8,82
|
8,30
|
| 24/04/2026 |
165.256 |
1,42%
|
8,5743
|
8,32
|
8,7578
|
8,59
|
| 23/04/2026 |
158.635 |
-1,74%
|
8,6079
|
8,40
|
8,83
|
8,47
|
| 22/04/2026 |
219.340 |
-2,27%
|
8,9608
|
8,565
|
9,05
|
8,62
|
| 21/04/2026 |
202.533 |
-0,90%
|
9,00
|
8,7298
|
9,05
|
8,82
|
| 20/04/2026 |
207.148 |
0,57%
|
8,59
|
8,5505
|
8,965
|
8,90
|
| 17/04/2026 |
328.997 |
0,11%
|
8,96
|
8,83
|
9,19
|
8,85
|
| 16/04/2026 |
257.332 |
2,55%
|
8,6111
|
8,44
|
8,865
|
8,84
|
| 15/04/2026 |
206.418 |
-0,69%
|
8,74
|
8,61
|
8,925
|
8,62
|
| 14/04/2026 |
244.819 |
2,60%
|
8,50
|
8,50
|
8,775
|
8,68
|
| 13/04/2026 |
178.797 |
1,20%
|
8,1516
|
8,1001
|
8,58
|
8,46
|
| 10/04/2026 |
224.838 |
1,70%
|
8,25
|
8,19
|
8,43
|
8,36
|
| 09/04/2026 |
206.321 |
-3,29%
|
8,71
|
8,20
|
8,71
|
8,22
|
| 08/04/2026 |
410.706 |
-0,12%
|
8,84
|
8,2739
|
9,05
|
8,50
|
| 07/04/2026 |
252.378 |
3,53%
|
8,28
|
8,095
|
8,52
|
8,51
|
| 06/04/2026 |
277.608 |
2,37%
|
8,05
|
8,05
|
8,5465
|
8,22
|
| 02/04/2026 |
378.949 |
2,29%
|
7,67
|
7,522
|
8,27
|
8,03
|
| 01/04/2026 |
539.814 |
1,68%
|
7,8594
|
7,82
|
8,17
|
7,85
|
| 31/03/2026 |
606.030 |
11,88%
|
7,0102
|
7,0102
|
7,77
|
7,72
|
| 30/03/2026 |
418.991 |
2,07%
|
6,97
|
6,7728
|
7,16
|
6,90
|
| 27/03/2026 |
416.460 |
-4,38%
|
7,0192
|
6,58
|
7,205
|
6,76
|
| 26/03/2026 |
244.135 |
0,21%
|
7,06
|
6,98
|
7,45
|
7,08
|
| 25/03/2026 |
380.099 |
6,17%
|
6,81
|
6,80
|
7,17
|
7,06
|
| 24/03/2026 |
273.964 |
-3,20%
|
6,7003
|
6,60
|
6,77
|
6,65
|
| 23/03/2026 |
377.586 |
3,54%
|
6,92
|
6,64
|
6,95
|
6,87
|
| 20/03/2026 |
369.839 |
-1,19%
|
6,71
|
6,54
|
6,8383
|
6,63
|
| 19/03/2026 |
281.246 |
2,60%
|
6,50
|
6,42
|
6,81
|
6,72
|
| 18/03/2026 |
354.125 |
2,50%
|
6,50
|
6,39
|
6,69
|
6,55
|
| 17/03/2026 |
529.505 |
-3,62%
|
6,63
|
6,36
|
6,68
|
6,39
|
| 16/03/2026 |
476.091 |
-0,75%
|
6,76
|
6,50
|
6,925
|
6,63
|
| 13/03/2026 |
315.285 |
-4,57%
|
7,16
|
6,64
|
7,45
|
6,68
|
| 12/03/2026 |
273.028 |
-6,17%
|
7,345
|
6,97
|
7,3829
|
7,00
|
| 11/03/2026 |
459.890 |
-2,10%
|
7,62
|
7,31
|
7,73
|
7,46
|
| 10/03/2026 |
369.063 |
3,53%
|
7,36
|
7,30
|
7,82
|
7,62
|
| 09/03/2026 |
290.627 |
3,52%
|
6,93
|
6,80
|
7,40
|
7,36
|
| 06/03/2026 |
281.590 |
-1,86%
|
7,19
|
6,95
|
7,22
|
7,11
|
| 05/03/2026 |
389.369 |
-4,49%
|
7,65
|
7,12
|
7,65
|
7,25
|
| 04/03/2026 |
581.442 |
-4,17%
|
7,63
|
6,8101
|
7,70
|
7,58
|
| 03/03/2026 |
437.536 |
-4,78%
|
8,35
|
7,27
|
8,35
|
7,91
|
| 02/03/2026 |
270.051 |
1,46%
|
7,95
|
7,95
|
8,43
|
8,35
|
| 27/02/2026 |
179.858 |
-0,90%
|
8,20
|
8,06
|
8,4766
|
8,23
|
| 26/02/2026 |
199.046 |
0,24%
|
8,40
|
8,05
|
8,40
|
8,32
|
| 25/02/2026 |
294.582 |
1,47%
|
8,35
|
8,11
|
8,65
|
8,30
|
| 24/02/2026 |
318.582 |
6,65%
|
7,67
|
7,67
|
8,35
|
8,18
|
| 23/02/2026 |
339.296 |
0,00%
|
7,65
|
7,65
|
8,23
|
7,67
|
| 20/02/2026 |
293.656 |
-3,76%
|
7,96
|
7,54
|
7,96
|
7,67
|
| 19/02/2026 |
298.887 |
6,13%
|
7,60
|
7,45
|
8,00
|
7,97
|
| 18/02/2026 |
279.685 |
1,49%
|
7,41
|
7,33
|
7,69
|
7,51
|
| 17/02/2026 |
211.307 |
2,64%
|
7,1436
|
7,14
|
7,47
|
7,40
|
| 13/02/2026 |
200.094 |
0,56%
|
7,17
|
7,05
|
7,4688
|
7,21
|
| 12/02/2026 |
259.253 |
-3,11%
|
7,4762
|
7,1101
|
7,68
|
7,17
|
| 11/02/2026 |
203.193 |
-2,25%
|
7,49
|
7,1729
|
7,60
|
7,40
|
| 10/02/2026 |
351.155 |
0,53%
|
7,53
|
7,50
|
7,93
|
7,57
|
| 09/02/2026 |
163.889 |
1,76%
|
7,53
|
7,19
|
7,56
|
7,53
|
| 06/02/2026 |
320.587 |
7,76%
|
7,30
|
7,01
|
7,63
|
7,40
|
