Arcturus Therapeutics Holdings Inc (ARCT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	227.040	0,67%	32,81	32,68	33,63	32,97
27/12/2023	171.944	-0,15%	32,18	32,02	33,555	32,75
26/12/2023	157.823	3,47%	32,18	32,06	33,16	32,80
22/12/2023	146.103	1,34%	31,73	31,29	32,62	31,70
21/12/2023	203.328	1,66%	32,71	30,958	32,18	31,28
20/12/2023	447.108	-5,06%	32,71	30,74	33,04	30,77
19/12/2023	450.568	13,05%	28,91	29,1158	32,48	32,41
18/12/2023	299.558	-0,73%	28,91	27,69	29,43	28,67
15/12/2023	652.698	3,00%	28,35	27,7001	28,94	28,88
14/12/2023	373.153	8,05%	26,29	26,29	28,24	28,04
13/12/2023	340.039	11,18%	24,58	24,00	26,28	25,95
12/12/2023	222.103	-0,21%	23,38	22,35	23,605	23,34
11/12/2023	126.384	-1,68%	23,71	22,99	23,71	23,39
08/12/2023	242.968	-0,96%	24,40	23,745	24,70	23,79
07/12/2023	174.845	2,47%	23,16	23,19	24,23	24,02
06/12/2023	267.765	2,09%	23,16	22,7008	24,19	23,44
05/12/2023	179.914	-4,29%	24,78	22,85	23,74	22,96
04/12/2023	170.608	-3,54%	24,78	23,56	25,15	23,99
01/12/2023	219.645	3,89%	23,54	23,02	25,25	24,87
30/11/2023	204.046	-1,24%	24,54	23,71	25,29	23,94
29/11/2023	203.360	-5,02%	26,00	24,02	26,48	24,24
28/11/2023	336.340	-1,09%	25,76	24,25	25,76	25,52
27/11/2023	488.467	7,91%	23,26	23,97	26,24	25,80
24/11/2023	112.689	1,62%	23,26	23,16	24,0199	23,91
23/11/2023	172.838	0,48%	23,36	23,12	23,84	23,05
22/11/2023	171.358	2,57%	23,36	23,12	23,84	23,53
21/11/2023	196.548	-5,91%	24,08	22,88	24,335	22,94
20/11/2023	417.513	-2,44%	24,87	24,22	26,70	24,38
17/11/2023	482.535	12,67%	22,74	22,60	25,34	24,99
16/11/2023	412.444	-1,51%	22,69	21,67	23,04	22,18
15/11/2023	1.096.607	16,08%	22,98	22,46	26,50	22,52
14/11/2023	420.668	14,68%	19,12	18,745	20,275	20,31
13/11/2023	452.546	-7,57%	18,89	17,5238	18,90	17,71
10/11/2023	213.964	1,38%	18,99	18,33	19,39	19,16
09/11/2023	356.360	-2,58%	19,52	18,62	19,675	18,90
08/11/2023	319.796	-0,97%	18,44	19,02	19,675	19,40
07/11/2023	271.877	8,52%	19,59	18,38	19,90	19,99
06/11/2023	285.463	-5,92%	19,59	18,22	19,8515	18,42
03/11/2023	279.178	5,21%	18,86	18,26	19,89	19,58
02/11/2023	215.464	-0,85%	18,86	18,26	18,87	18,61
01/11/2023	277.013	-1,73%	19,27	18,31	19,27	18,77
31/10/2023	197.652	2,36%	18,43	18,33	19,51	19,10
30/10/2023	192.533	1,36%	18,46	18,46	19,13	18,66
27/10/2023	85.379	-2,86%	19,37	18,31	19,37	18,68
26/10/2023	242.948	1,59%	18,78	18,31	19,44	19,23
25/10/2023	272.064	-4,68%	19,55	18,78	20,33	18,93
24/10/2023	246.133	2,74%	20,01	19,55	20,33	19,86
23/10/2023	246.991	-4,21%	20,01	19,33	20,34	19,33
20/10/2023	159.868	-2,04%	21,50	20,19	21,04	20,18
19/10/2023	189.255	-3,69%	21,50	20,35	21,50	20,60
18/10/2023	247.996	-4,81%	22,04	21,06	22,33	21,39
17/10/2023	205.408	-0,84%	22,47	22,31	23,63	22,469
16/10/2023	267.493	-1,13%	23,52	22,29	23,25	22,66
13/10/2023	203.860	-1,97%	23,52	22,615	23,87	22,92
12/10/2023	219.797	-3,19%	24,80	22,75	24,16	23,38
11/10/2023	156.356	-2,62%	24,80	23,96	25,475	24,15
10/10/2023	185.688	1,14%	24,58	24,02	25,52	24,80