Arcturus Therapeutics Holdings Inc (ARCT)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
403.416 |
-4,13%
|
17,7663
|
16,54
|
17,84
|
17,32
|
| 11/09/2025 |
386.694 |
0,25%
|
18,09
|
17,71
|
18,69
|
18,04
|
| 10/09/2025 |
251.247 |
0,11%
|
17,96
|
17,38
|
18,0475
|
17,99
|
| 09/09/2025 |
263.696 |
0,50%
|
17,6656
|
17,41
|
18,3899
|
17,94
|
| 08/09/2025 |
330.406 |
-0,06%
|
17,98
|
16,89
|
17,98
|
17,84
|
| 05/09/2025 |
369.360 |
6,50%
|
16,64
|
16,64
|
18,50
|
17,85
|
| 04/09/2025 |
348.976 |
-2,50%
|
17,1882
|
16,17
|
17,435
|
16,76
|
| 03/09/2025 |
273.641 |
2,93%
|
16,89
|
16,71
|
17,7088
|
17,19
|
| 02/09/2025 |
234.316 |
-1,82%
|
16,80
|
16,67
|
17,5137
|
16,70
|
| 29/08/2025 |
275.873 |
-1,68%
|
17,15
|
16,645
|
17,31
|
17,01
|
| 28/08/2025 |
332.701 |
0,29%
|
17,29
|
17,0001
|
18,32
|
17,30
|
| 27/08/2025 |
170.177 |
-1,43%
|
17,53
|
17,2259
|
17,94
|
17,29
|
| 26/08/2025 |
159.848 |
-0,85%
|
17,70
|
17,30
|
17,82
|
17,54
|
| 25/08/2025 |
232.278 |
-4,43%
|
18,50
|
17,69
|
18,77
|
17,71
|
| 22/08/2025 |
274.178 |
6,01%
|
17,50
|
17,39
|
18,7574
|
18,51
|
| 21/08/2025 |
488.643 |
0,69%
|
17,08
|
16,81
|
17,62
|
17,48
|
| 20/08/2025 |
306.393 |
2,15%
|
16,95
|
16,895
|
17,68
|
17,36
|
| 19/08/2025 |
509.915 |
-5,08%
|
18,26
|
16,71
|
18,60
|
17,01
|
| 18/08/2025 |
821.559 |
-8,06%
|
19,68
|
17,88
|
19,80
|
17,91
|
| 15/08/2025 |
703.557 |
1,30%
|
18,97
|
18,81
|
19,7897
|
19,48
|
| 14/08/2025 |
1.215.260 |
0,10%
|
19,00
|
18,6712
|
19,98
|
19,23
|
| 13/08/2025 |
1.294.507 |
29,01%
|
15,20
|
15,01
|
19,5699
|
19,21
|
| 12/08/2025 |
1.055.196 |
30,73%
|
11,6929
|
11,6929
|
15,50
|
14,89
|
| 11/08/2025 |
592.980 |
-4,41%
|
12,24
|
11,265
|
12,24
|
11,39
|
| 08/08/2025 |
229.473 |
-0,58%
|
11,98
|
11,44
|
12,25
|
11,91
|
| 07/08/2025 |
198.428 |
-1,88%
|
12,45
|
11,76
|
12,45
|
11,98
|
| 06/08/2025 |
276.820 |
3,21%
|
11,90
|
11,41
|
12,285
|
12,21
|
| 05/08/2025 |
244.983 |
-3,03%
|
12,20
|
11,78
|
12,33
|
11,83
|
| 04/08/2025 |
163.327 |
-0,89%
|
12,33
|
12,07
|
12,5499
|
12,20
|
| 01/08/2025 |
209.456 |
0,90%
|
12,21
|
11,87
|
12,4099
|
12,30
|
| 31/07/2025 |
259.509 |
-3,63%
|
12,70
|
12,17
|
12,81
|
12,21
|
| 30/07/2025 |
359.143 |
-2,99%
|
13,07
|
12,57
|
13,60
|
12,67
|
| 29/07/2025 |
409.461 |
-9,18%
|
14,93
|
12,60
|
15,18
|
13,06
|
| 28/07/2025 |
239.274 |
-3,75%
|
15,2099
|
14,24
|
15,2099
|
14,38
|
| 25/07/2025 |
260.322 |
-0,07%
|
15,37
|
14,48
|
15,50
|
14,94
|
| 24/07/2025 |
183.563 |
-3,24%
|
14,84
|
14,61
|
15,83
|
14,95
|
| 23/07/2025 |
293.371 |
6,33%
|
13,83
|
13,83
|
15,84
|
15,45
|
| 22/07/2025 |
203.829 |
5,37%
|
13,59
|
13,59
|
14,62
|
14,53
|
| 21/07/2025 |
188.319 |
2,15%
|
13,99
|
13,53
|
14,205
|
13,79
|
| 18/07/2025 |
224.945 |
-0,30%
|
12,87
|
12,79
|
14,02
|
13,50
|
| 17/07/2025 |
265.220 |
5,37%
|
13,27
|
12,78
|
13,85
|
13,54
|
| 16/07/2025 |
256.098 |
-2,28%
|
13,43
|
12,75
|
13,54
|
12,85
|
| 15/07/2025 |
344.931 |
-1,20%
|
13,67
|
12,75
|
13,80
|
13,15
|
| 14/07/2025 |
181.927 |
-3,41%
|
13,65
|
13,25
|
14,0604
|
13,31
|
| 11/07/2025 |
185.395 |
-4,83%
|
14,95
|
13,62
|
14,95
|
13,78
|
| 10/07/2025 |
305.301 |
-2,10%
|
14,00
|
13,90
|
15,20
|
14,48
|
| 09/07/2025 |
698.025 |
7,17%
|
13,50
|
13,36
|
15,20
|
14,79
|
| 08/07/2025 |
323.156 |
3,29%
|
13,69
|
13,10
|
14,515
|
13,80
|
| 07/07/2025 |
300.628 |
-3,05%
|
13,09
|
13,09
|
13,77
|
13,36
|
| 04/07/2025 |
126.235 |
-0,81%
|
13,66
|
13,44
|
13,9399
|
13,78
|
| 03/07/2025 |
126.235 |
-0,81%
|
13,03
|
12,98
|
14,09
|
13,78
|
| 02/07/2025 |
415.941 |
4,85%
|
13,02
|
12,65
|
14,09
|
13,62
|
| 01/07/2025 |
359.948 |
-0,15%
|
13,45
|
12,65
|
14,58
|
12,99
|
| 30/06/2025 |
453.116 |
-2,40%
|
13,50
|
12,97
|
14,58
|
13,01
|
| 27/06/2025 |
358.515 |
-7,63%
|
14,05
|
13,28
|
14,77
|
13,33
|
| 26/06/2025 |
403.071 |
3,30%
|
13,59
|
13,03
|
14,75
|
14,41
|
| 25/06/2025 |
360.487 |
4,03%
|
12,84
|
12,515
|
14,01
|
13,95
|
| 24/06/2025 |
223.481 |
7,19%
|
12,15
|
12,03
|
13,58
|
13,41
|
| 23/06/2025 |
187.570 |
1,79%
|
12,07
|
12,03
|
12,51
|
12,51
|
| 20/06/2025 |
410.768 |
-0,49%
|
12,89
|
12,07
|
12,98
|
12,29
|
| 18/06/2025 |
279.890 |
0,57%
|
12,68
|
12,10
|
12,9853
|
12,35
|
| 17/06/2025 |
223.348 |
-4,58%
|
12,54
|
12,25
|
13,40
|
12,28
|
| 16/06/2025 |
288.404 |
3,96%
|
12,80
|
12,25
|
13,40
|
12,87
|
| 13/06/2025 |
334.362 |
-2,06%
|
12,28
|
12,01
|
12,87
|
12,38
|
| 12/06/2025 |
233.665 |
1,61%
|
13,05
|
12,08
|
13,32
|
12,64
|
| 11/06/2025 |
247.497 |
-3,57%
|
12,93
|
12,42
|
13,60
|
12,44
|
| 10/06/2025 |
498.417 |
2,87%
|
13,10
|
12,30
|
13,59
|
12,90
|
| 09/06/2025 |
266.673 |
-1,96%
|
13,15
|
12,30
|
13,18
|
12,54
|
| 06/06/2025 |
411.742 |
7,39%
|
12,23
|
12,05
|
12,93
|
12,79
|
| 05/06/2025 |
377.200 |
-2,86%
|
13,02
|
11,83
|
13,23
|
11,91
|
| 04/06/2025 |
246.270 |
-5,69%
|
12,80
|
12,26
|
13,25
|
12,26
|
| 03/06/2025 |
518.452 |
1,48%
|
12,88
|
12,47
|
13,60
|
13,00
|
| 02/06/2025 |
469.454 |
2,24%
|
13,47
|
12,47
|
13,60
|
12,81
|
| 30/05/2025 |
201.341 |
-1,65%
|
11,87
|
11,51
|
12,815
|
12,53
|
| 29/05/2025 |
272.506 |
7,70%
|
12,47
|
11,51
|
12,80
|
12,73
|
| 28/05/2025 |
237.007 |
-1,75%
|
12,28
|
11,70
|
12,535
|
11,82
|
| 27/05/2025 |
210.942 |
-1,39%
|
12,21
|
12,02
|
12,535
|
12,03
|
| 23/05/2025 |
239.264 |
-4,69%
|
12,08
|
11,89
|
12,99
|
12,20
|
| 22/05/2025 |
248.758 |
5,35%
|
12,35
|
11,67
|
12,99
|
12,80
|
| 21/05/2025 |
322.136 |
-4,33%
|
11,96
|
11,67
|
12,855
|
12,15
|
| 20/05/2025 |
297.608 |
5,92%
|
11,49
|
11,49
|
12,8554
|
12,70
|
| 19/05/2025 |
260.753 |
2,92%
|
11,86
|
11,205
|
12,26
|
11,99
|
| 16/05/2025 |
221.631 |
0,09%
|
10,81
|
10,5901
|
11,88
|
11,65
|
| 15/05/2025 |
253.881 |
7,38%
|
11,66
|
10,645
|
11,81
|
11,64
|
| 14/05/2025 |
373.035 |
-8,60%
|
12,79
|
10,645
|
13,95
|
10,84
|
| 13/05/2025 |
558.545 |
2,33%
|
11,53
|
11,38
|
13,95
|
11,86
|
| 12/05/2025 |
428.847 |
5,56%
|
11,40
|
11,38
|
12,22
|
11,59
|
| 09/05/2025 |
234.100 |
-3,52%
|
10,97
|
10,70
|
11,7355
|
10,98
|
| 08/05/2025 |
249.438 |
3,93%
|
11,24
|
10,70
|
11,72
|
11,38
|
| 07/05/2025 |
270.388 |
-2,58%
|
11,74
|
10,81
|
11,855
|
10,95
|
| 06/05/2025 |
283.448 |
-5,71%
|
12,63
|
11,14
|
12,78
|
11,24
|
| 05/05/2025 |
444.587 |
-7,09%
|
12,58
|
11,89
|
12,78
|
11,92
|
| 02/05/2025 |
166.437 |
2,64%
|
12,74
|
12,0537
|
13,10
|
12,83
|
| 01/05/2025 |
256.710 |
-2,42%
|
12,55
|
12,0537
|
12,92
|
12,50
|
| 30/04/2025 |
177.408 |
-0,08%
|
12,79
|
12,22
|
13,46
|
12,81
|
| 29/04/2025 |
248.178 |
0,00%
|
12,91
|
12,25
|
13,45
|
12,82
|
| 28/04/2025 |
255.114 |
-0,70%
|
12,92
|
12,25
|
13,20
|
12,82
|
| 25/04/2025 |
172.270 |
0,16%
|
12,58
|
12,14
|
13,085
|
12,91
|
| 24/04/2025 |
163.501 |
1,82%
|
12,64
|
12,14
|
13,63
|
12,89
|
| 23/04/2025 |
264.099 |
3,94%
|
11,13
|
11,13
|
13,63
|
12,65
|
