Arcturus Therapeutics Holdings Inc (ARCT)
Exportar para Excel
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
|