Arcturus Therapeutics Holdings Inc (ARCT)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 05/02/2026 |
317.482 |
-4,23%
|
7,2514
|
7,01
|
7,47
|
7,02
|
| 04/02/2026 |
307.985 |
0,14%
|
7,32
|
7,15
|
7,53
|
7,33
|
| 03/02/2026 |
364.010 |
-0,14%
|
7,48
|
7,2528
|
7,95
|
7,32
|
| 02/02/2026 |
289.754 |
-1,34%
|
7,33
|
7,27
|
7,59
|
7,37
|
| 30/01/2026 |
285.547 |
-1,32%
|
7,44
|
7,1985
|
7,60
|
7,47
|
| 29/01/2026 |
338.589 |
2,71%
|
7,38
|
7,24
|
7,69
|
7,57
|
| 28/01/2026 |
239.614 |
-1,21%
|
7,61
|
7,275
|
7,62
|
7,37
|
| 27/01/2026 |
225.824 |
1,36%
|
7,36
|
7,3303
|
7,59
|
7,46
|
| 26/01/2026 |
178.948 |
-2,26%
|
7,55
|
7,27
|
7,55
|
7,36
|
| 23/01/2026 |
315.890 |
-0,79%
|
7,75
|
7,41
|
7,84
|
7,53
|
| 22/01/2026 |
400.091 |
4,40%
|
7,3721
|
7,33
|
7,89
|
7,59
|
| 21/01/2026 |
248.604 |
2,39%
|
7,17
|
7,00
|
7,3499
|
7,27
|
| 20/01/2026 |
331.547 |
-2,61%
|
7,08
|
6,975
|
7,28
|
7,10
|
| 16/01/2026 |
264.549 |
-4,21%
|
7,75
|
7,29
|
7,75
|
7,29
|
| 15/01/2026 |
288.977 |
-1,55%
|
7,7492
|
7,4501
|
7,79
|
7,61
|
| 14/01/2026 |
496.241 |
2,11%
|
7,81
|
7,42
|
7,81
|
7,73
|
| 13/01/2026 |
633.066 |
0,53%
|
7,67
|
7,48
|
7,9367
|
7,57
|
| 12/01/2026 |
760.544 |
11,06%
|
7,10
|
6,9142
|
7,57
|
7,53
|
| 09/01/2026 |
259.212 |
0,15%
|
6,9197
|
6,70
|
6,97
|
6,78
|
| 08/01/2026 |
331.432 |
-1,02%
|
6,80
|
6,6258
|
6,87
|
6,77
|
| 07/01/2026 |
385.133 |
3,48%
|
6,61
|
6,61
|
6,99
|
6,84
|
| 06/01/2026 |
278.792 |
3,77%
|
6,4397
|
6,25
|
6,69
|
6,61
|
| 05/01/2026 |
298.607 |
1,92%
|
6,2579
|
6,13
|
6,40
|
6,37
|
| 02/01/2026 |
291.101 |
1,96%
|
6,39
|
6,11
|
6,39
|
6,25
|
| 31/12/2025 |
484.692 |
-0,97%
|
6,07
|
6,0167
|
6,17
|
6,13
|
| 30/12/2025 |
338.655 |
0,49%
|
6,16
|
6,09
|
6,28
|
6,13
|
| 29/12/2025 |
438.774 |
0,00%
|
6,12
|
6,065
|
6,29
|
6,16
|
| 26/12/2025 |
307.865 |
-5,23%
|
6,4432
|
6,15
|
6,47
|
6,16
|
| 24/12/2025 |
163.669 |
0,05%
|
6,4488
|
6,40
|
6,56
|
6,50
|
| 23/12/2025 |
318.832 |
-2,43%
|
6,47
|
6,34
|
6,61
|
6,43
|
| 22/12/2025 |
402.835 |
0,92%
|
6,53
|
6,47
|
6,75
|
6,59
|
| 19/12/2025 |
1.394.327 |
1,56%
|
6,70
|
6,4044
|
6,70
|
6,53
|
| 18/12/2025 |
329.709 |
-1,38%
|
6,72
|
6,375
|
6,79
|
6,43
|
| 17/12/2025 |
460.926 |
-8,77%
|
7,2083
|
6,49
|
7,2083
|
6,52
|
| 16/12/2025 |
311.344 |
-1,66%
|
7,155
|
6,9204
|
7,36
|
7,13
|
| 15/12/2025 |
343.861 |
-2,82%
|
7,45
|
7,115
|
7,5279
|
7,25
|
