Arcturus Therapeutics Holdings Inc (ARCT)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/12/2025 |
486.243 |
-0,80%
|
7,61
|
7,33
|
7,6198
|
7,46
|
| 11/12/2025 |
405.874 |
-1,96%
|
7,665
|
7,465
|
7,7586
|
7,52
|
| 10/12/2025 |
627.166 |
7,08%
|
7,2703
|
7,04
|
7,71
|
7,67
|
| 09/12/2025 |
450.623 |
-3,36%
|
7,4497
|
7,165
|
7,47
|
7,20
|
| 08/12/2025 |
580.029 |
4,49%
|
7,17
|
7,00
|
7,74
|
7,45
|
| 05/12/2025 |
958.031 |
4,39%
|
6,85
|
6,84
|
7,19
|
7,13
|
| 04/12/2025 |
520.506 |
4,70%
|
6,59
|
6,463
|
6,90
|
6,83
|
| 03/12/2025 |
592.866 |
5,44%
|
6,26
|
6,23
|
6,5988
|
6,59
|
| 02/12/2025 |
553.583 |
-3,70%
|
6,5985
|
6,07
|
6,635
|
6,25
|
| 01/12/2025 |
486.479 |
-4,35%
|
6,74
|
6,37
|
6,75
|
6,49
|
| 28/11/2025 |
224.547 |
0,57%
|
6,88
|
6,745
|
6,8952
|
6,79
|
| 26/11/2025 |
536.538 |
0,00%
|
6,8695
|
6,60
|
6,90
|
6,80
|
| 25/11/2025 |
892.932 |
7,43%
|
6,31
|
6,31
|
6,84
|
6,80
|
| 24/11/2025 |
420.939 |
1,12%
|
6,3119
|
5,9525
|
6,38
|
6,33
|
| 21/11/2025 |
822.251 |
6,10%
|
6,00
|
5,90
|
6,49
|
6,26
|
| 20/11/2025 |
642.751 |
-2,32%
|
6,2487
|
5,85
|
6,38
|
5,90
|
| 19/11/2025 |
693.978 |
-8,76%
|
6,7797
|
6,02
|
6,7797
|
6,04
|
| 18/11/2025 |
599.995 |
-2,37%
|
6,75
|
6,5697
|
6,82
|
6,62
|
| 17/11/2025 |
481.573 |
-7,08%
|
7,28
|
6,72
|
7,32
|
6,76
|
| 14/11/2025 |
813.630 |
-6,44%
|
7,58
|
7,26
|
7,6569
|
7,27
|
| 13/11/2025 |
557.241 |
-4,43%
|
8,12
|
7,76
|
8,21
|
7,77
|
| 12/11/2025 |
893.876 |
-6,23%
|
8,63
|
8,09
|
8,75
|
8,13
|
| 11/11/2025 |
641.727 |
-0,11%
|
8,7993
|
8,49
|
9,29
|
8,67
|
| 10/11/2025 |
549.652 |
0,69%
|
9,00
|
8,55
|
9,00
|
8,78
|
| 07/11/2025 |
482.356 |
5,37%
|
8,24
|
7,93
|
8,78
|
8,72
|
| 06/11/2025 |
633.911 |
-4,28%
|
8,6683
|
8,2366
|
8,6683
|
8,29
|
| 05/11/2025 |
828.382 |
-3,25%
|
8,97
|
8,61
|
8,99
|
8,64
|
| 04/11/2025 |
517.829 |
-4,25%
|
9,21
|
8,85
|
9,40
|
8,93
|
| 03/11/2025 |
659.357 |
-6,72%
|
10,0041
|
9,24
|
10,12
|
9,30
|
| 31/10/2025 |
572.018 |
3,73%
|
9,9128
|
9,69
|
10,04
|
9,97
|
| 30/10/2025 |
723.230 |
2,11%
|
9,29
|
9,29
|
9,9964
|
9,63
|
| 29/10/2025 |
933.095 |
-4,45%
|
9,9298
|
9,36
|
9,9438
|
9,44
|
| 28/10/2025 |
1.532.262 |
-6,70%
|
10,56
|
9,705
|
10,57
|
9,88
|
| 27/10/2025 |
2.112.223 |
-6,42%
|
11,28
|
10,50
|
11,28
|
10,59
|
| 24/10/2025 |
2.539.374 |
-6,50%
|
12,32
|
10,7284
|
12,32
|
11,22
|
| 23/10/2025 |
2.927.403 |
3,99%
|
10,99
|
10,88
|
12,10
|
12,00
|
| 22/10/2025 |
9.503.639 |
-51,90%
|
10,2793
|
9,21
|
11,6858
|
11,54
|
| 21/10/2025 |
1.710.791 |
7,67%
|
21,60
|
20,80
|
24,14
|
23,16
|
| 20/10/2025 |
737.917 |
4,11%
|
21,40
|
20,915
|
22,5955
|
21,51
|
| 17/10/2025 |
453.087 |
-4,92%
|
21,20
|
20,40
|
22,09
|
20,66
|
| 16/10/2025 |
354.477 |
0,70%
|
22,00
|
20,93
|
22,302
|
21,73
|
| 15/10/2025 |
628.620 |
1,13%
|
21,44
|
20,45
|
22,22
|
21,57
|
| 14/10/2025 |
662.913 |
9,90%
|
19,19
|
18,82
|
22,4119
|
21,25
|
| 13/10/2025 |
454.184 |
2,32%
|
19,04
|
18,79
|
19,805
|
19,39
|
| 10/10/2025 |
542.046 |
-3,87%
|
20,35
|
18,4391
|
20,44
|
18,95
|
| 09/10/2025 |
845.042 |
-7,17%
|
20,95
|
19,625
|
21,1929
|
19,68
|
| 08/10/2025 |
655.638 |
3,76%
|
20,50
|
19,46
|
21,25
|
21,20
|
| 07/10/2025 |
566.970 |
-2,57%
|
21,1216
|
20,21
|
21,515
|
20,47
|
| 06/10/2025 |
1.029.130 |
-6,87%
|
22,76
|
20,72
|
22,95
|
21,01
|
| 03/10/2025 |
1.285.911 |
3,11%
|
21,98
|
20,08
|
23,595
|
22,56
|
| 02/10/2025 |
498.111 |
6,84%
|
20,78
|
20,48
|
21,94
|
21,88
|
| 01/10/2025 |
728.819 |
11,29%
|
19,27
|
18,9669
|
21,2699
|
20,48
|
| 30/09/2025 |
373.876 |
-1,78%
|
19,23
|
17,923
|
19,23
|
18,43
|
| 29/09/2025 |
984.204 |
-15,29%
|
22,31
|
18,755
|
22,31
|
18,78
|
| 26/09/2025 |
563.018 |
8,96%
|
20,69
|
20,31
|
22,3988
|
22,17
|
| 25/09/2025 |
255.759 |
-0,69%
|
20,08
|
19,5601
|
20,62
|
20,31
|
| 24/09/2025 |
238.974 |
0,84%
|
20,7925
|
20,3712
|
21,32
|
20,45
|
| 23/09/2025 |
382.568 |
-4,90%
|
21,3699
|
20,00
|
21,37
|
20,26
|
| 22/09/2025 |
408.402 |
2,66%
|
20,64
|
20,1846
|
21,66
|
21,03
|
| 19/09/2025 |
651.158 |
4,41%
|
19,6802
|
19,55
|
20,79
|
20,46
|
| 18/09/2025 |
667.688 |
8,20%
|
18,05
|
18,05
|
19,68
|
19,62
|
| 17/09/2025 |
362.652 |
-0,39%
|
18,25
|
17,7101
|
18,54
|
18,05
|
| 16/09/2025 |
597.087 |
0,28%
|
18,36
|
17,835
|
19,50
|
18,09
|
| 15/09/2025 |
257.801 |
4,73%
|
17,33
|
17,25
|
18,205
|
18,13
|
| 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
|
