Arcturus Therapeutics Holdings Inc (ARCT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	169.446	-2,31%	24,93	24,02	24,805	24,52
06/10/2023	119.905	-1,22%	24,93	24,51	25,36	25,10
05/10/2023	196.164	1,11%	25,07	24,77	25,71	25,41
04/10/2023	221.516	2,61%	24,57	24,35	25,43	25,13
03/10/2023	186.424	-4,56%	25,60	24,38	25,60	24,49
02/10/2023	272.893	0,43%	25,53	25,2275	26,445	25,66
29/09/2023	391.132	0,43%	25,71	25,125	26,17	25,55
28/09/2023	266.705	-6,47%	27,11	25,12	27,72	25,44
27/09/2023	183.555	1,76%	26,93	26,85	27,72	27,20
26/09/2023	214.170	1,83%	27,15	26,2001	27,89	26,73
25/09/2023	275.423	-3,63%	26,18	26,2001	27,38	26,25
22/09/2023	235.670	1,19%	26,18	26,62	27,70	27,24
21/09/2023	234.731	1,55%	26,18	25,95	27,26	26,92
20/09/2023	203.635	-4,88%	28,14	26,49	28,265	26,51
19/09/2023	355.928	2,73%	27,08	26,75	28,65	27,87
18/09/2023	364.081	-4,94%	28,76	27,00	29,045	27,13
15/09/2023	893.177	-2,89%	29,38	28,02	29,86	28,54
14/09/2023	190.792	0,69%	29,38	28,93	29,86	29,39
13/09/2023	357.185	-4,08%	30,41	29,08	30,69	29,19
12/09/2023	207.664	-3,49%	31,32	30,04	31,625	30,43
11/09/2023	234.970	-0,10%	31,69	30,68	32,535	31,53
08/09/2023	261.682	1,81%	31,69	30,68	32,98	31,56
07/09/2023	289.422	-3,37%	31,69	30,18	31,73	31,00
06/09/2023	227.748	3,32%	31,01	30,52	32,11	32,08
05/09/2023	296.685	-2,17%	30,70	30,935	33,13	31,05
04/09/2023	208.578	4,58%	30,70	30,56	32,00	31,74
01/09/2023	208.578	4,58%	30,70	30,56	32,00	31,74
31/08/2023	199.186	-3,62%	31,40	30,32	31,47	30,35
30/08/2023	240.674	-0,51%	31,57	31,425	32,03	31,49
29/08/2023	215.864	0,35%	31,44	31,01	31,82	31,65
28/08/2023	110.517	0,38%	31,69	31,2501	32,4875	31,54
25/08/2023	118.198	1,85%	31,05	30,32	31,61	31,42
24/08/2023	222.741	-5,57%	33,03	30,74	33,03	30,85
23/08/2023	270.227	0,18%	31,29	32,57	33,98	32,67
22/08/2023	320.387	4,72%	31,29	31,2131	33,34	32,61
21/08/2023	307.979	5,31%	28,20	29,2023	31,255	31,14
18/08/2023	259.956	5,53%	28,20	27,00	29,80	29,57
17/08/2023	399.807	-0,53%	29,63	27,69	28,88	28,02
16/08/2023	326.262	-5,91%	29,63	28,02	29,79	28,17
15/08/2023	379.528	1,35%	29,30	28,65	30,205	29,94
14/08/2023	705.136	6,37%	27,05	26,76	29,59	29,54
11/08/2023	255.182	-5,22%	28,90	27,66	29,19	27,77
10/08/2023	519.576	3,10%	25,72	27,9974	29,98	29,30
09/08/2023	413.242	10,46%	25,72	25,70	29,315	28,42
08/08/2023	844.147	-19,22%	28,27	25,11	28,48	25,73
07/08/2023	576.348	-0,93%	32,91	31,31	32,2394	31,85
04/08/2023	226.367	-1,89%	32,91	31,92	33,15	32,15
03/08/2023	238.444	-4,01%	33,86	32,76	34,44	32,77
02/08/2023	229.388	-2,23%	35,36	33,52	34,51	34,14
01/08/2023	284.962	-0,11%	35,36	34,32	35,99	34,92
31/07/2023	174.741	1,81%	34,47	33,955	35,345	34,96
28/07/2023	275.678	2,48%	37,64	34,20	35,34	34,34
27/07/2023	223.984	-3,51%	37,64	33,15	36,46	33,51
26/07/2023	223.297	-4,59%	37,64	34,41	36,46	34,73
25/07/2023	300.713	2,08%	37,64	35,40	36,89	36,40
24/07/2023	381.298	5,38%	37,64	34,45	35,80	35,66
21/07/2023	292.567	-1,05%	37,64	33,75	35,00	33,84
20/07/2023	291.731	-3,66%	37,64	33,70	35,48	34,20
19/07/2023	230.893	-4,95%	36,65	35,23	37,75	35,50
18/07/2023	457.967	1,91%	36,24	36,01	37,53	37,35
17/07/2023	474.505	3,41%	36,24	35,7015	37,50	36,65
14/07/2023	953.575	15,03%	32,00	31,8075	36,225	35,44
13/07/2023	168.835	-0,58%	31,00	30,49	31,47	30,81
12/07/2023	452.147	2,41%	31,42	30,375	31,77	30,99
11/07/2023	191.453	-3,26%	31,42	30,23	31,40	30,26
10/07/2023	315.490	6,78%	29,32	28,85	31,32	31,35
07/07/2023	379.328	0,96%	29,24	29,00	29,98	29,36
06/07/2023	237.557	2,89%	28,01	27,60	29,18	29,17
05/07/2023	318.649	-1,08%	27,88	27,695	29,24	28,35
04/07/2023	195.739	1,92%	28,61	28,43	29,39	29,23
03/07/2023	195.739	1,92%	28,61	28,43	29,39	29,23
30/06/2023	439.846	7,90%	27,44	27,005	29,88	28,68
29/06/2023	270.312	2,27%	25,96	25,63	26,71	26,58
28/06/2023	282.571	4,38%	24,91	24,50	26,03	25,99
27/06/2023	260.244	1,18%	23,91	24,56	25,27	24,90
26/06/2023	330.302	2,80%	23,91	23,52	25,14	24,61
23/06/2023	620.105	-2,80%	24,50	23,87	24,72	23,94
22/06/2023	285.879	-1,52%	25,02	24,14	25,10	24,63
21/06/2023	198.101	-4,18%	25,81	24,84	26,00	25,01
20/06/2023	239.121	-0,34%	26,01	25,52	26,54	26,10
19/06/2023	510.566	-4,69%	27,83	26,035	27,83	26,19
16/06/2023	510.566	-4,69%	27,83	26,035	27,83	26,19
15/06/2023	163.360	0,83%	28,71	27,255	28,07	27,86
14/06/2023	183.582	-3,80%	28,71	26,755	28,71	27,63
13/06/2023	212.897	4,78%	27,46	27,345	29,24	28,72
12/06/2023	226.481	-0,29%	28,62	26,9355	28,13	27,41
09/06/2023	158.630	-3,17%	28,62	27,33	28,8327	27,49
08/06/2023	155.711	-0,32%	27,53	27,875	29,39	28,39
07/06/2023	237.020	6,47%	27,53	26,715	28,80	28,48
06/06/2023	220.364	-0,82%	26,84	26,57	27,58	26,75
05/06/2023	105.871	0,34%	26,66	26,55	27,39	26,97
02/06/2023	217.761	-0,70%	27,43	26,45	27,66	26,88
01/06/2023	190.314	-0,99%	27,41	26,745	27,57	27,07
31/05/2023	165.252	-2,10%	27,50	25,6568	27,775	26,60
30/05/2023	165.252	-2,10%	27,50	25,6568	27,775	26,60
29/05/2023	176.867	0,63%	27,01	26,51	27,34	27,17
26/05/2023	176.867	0,63%	27,01	26,51	27,34	27,17
25/05/2023	240.951	-4,36%	28,37	26,75	28,37	27,00
24/05/2023	177.994	-0,07%	28,11	27,335	28,605	28,23
23/05/2023	245.617	4,71%	27,17	27,10	28,8643	28,47