Arcturus Therapeutics Holdings Inc (ARCT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	431.799	1,72%	26,73	26,51	27,75	27,19
19/05/2023	310.639	-3,15%	27,91	26,52	28,11	26,73
18/05/2023	276.789	-2,54%	28,18	26,75	28,18	27,60
17/05/2023	212.152	-0,46%	28,81	27,84	28,9348	28,32
16/05/2023	358.012	-7,12%	29,80	27,77	29,87	28,45
15/05/2023	343.968	0,16%	30,65	30,16	31,61	30,63
12/05/2023	364.165	-5,50%	32,74	30,305	32,74	30,58
11/05/2023	566.323	10,03%	30,48	29,955	33,80	32,36
10/05/2023	438.782	1,59%	29,96	27,01	30,28	29,41
09/05/2023	380.321	1,51%	28,08	27,79	29,24	28,95
08/05/2023	371.165	5,24%	27,36	26,745	28,749	28,52
05/05/2023	315.334	1,96%	27,09	26,29	27,165	27,10
04/05/2023	289.788	0,38%	26,25	25,05	26,745	26,58
03/05/2023	320.599	4,66%	25,44	25,29	26,76	26,48
02/05/2023	322.965	-3,14%	26,03	25,015	26,25	25,30
01/05/2023	326.818	-1,88%	26,58	25,36	26,58	26,12
28/04/2023	220.705	2,66%	25,74	25,435	27,15	26,62
27/04/2023	221.411	-2,70%	26,91	25,88	27,535	25,93
26/04/2023	208.119	-5,09%	28,11	26,4191	28,33	26,65
25/04/2023	266.104	-1,47%	28,46	27,95	28,79	28,08
24/04/2023	340.889	2,96%	27,72	27,41	28,675	28,50
21/04/2023	287.998	3,02%	27,00	26,925	28,21	27,68
20/04/2023	285.276	-3,93%	27,52	26,85	28,015	26,87
19/04/2023	257.885	0,32%	27,41	27,22	28,3827	27,97
18/04/2023	294.946	0,83%	27,80	26,90	28,30	27,88
17/04/2023	468.738	0,29%	28,02	27,62	28,75	27,65
14/04/2023	378.068	-2,72%	28,19	26,94	28,44	27,57
13/04/2023	538.602	7,96%	26,88	26,88	29,08	28,34
12/04/2023	375.943	-2,67%	27,32	26,18	27,7799	26,25
11/04/2023	443.936	8,14%	24,95	24,95	27,24	26,97
10/04/2023	394.082	-4,52%	26,06	24,88	26,68	24,94
06/04/2023	323.909	-0,34%	26,18	25,35	26,4479	26,12
05/04/2023	592.344	-3,03%	27,01	25,48	27,24	26,21
04/04/2023	455.937	5,18%	25,79	25,02	27,14	27,03
03/04/2023	513.127	7,22%	23,56	23,56	26,13	25,70
31/03/2023	655.354	16,13%	20,87	20,57	24,24	23,97
30/03/2023	828.872	2,33%	19,96	19,71	22,98	20,64
29/03/2023	2.412.509	31,61%	19,30	17,80	20,74	20,40
28/03/2023	150.195	-2,21%	15,80	15,32	15,94	15,50
27/03/2023	161.612	0,96%	15,75	15,46	15,99	15,85
24/03/2023	170.861	3,97%	14,92	14,71	15,9382	15,70
23/03/2023	176.599	3,53%	14,92	14,68	15,41	15,24
22/03/2023	194.348	-2,60%	15,33	14,65	15,41	15,00
21/03/2023	144.039	0,33%	15,51	15,31	15,835	15,40
20/03/2023	153.963	0,46%	15,35	14,87	15,585	15,46
17/03/2023	538.666	-2,39%	15,74	15,03	15,74	15,50
16/03/2023	125.389	-0,38%	15,81	15,39	16,19	15,88
15/03/2023	131.069	0,89%	15,37	15,37	16,05	15,94
14/03/2023	214.184	1,87%	15,84	15,41	16,12	15,80
13/03/2023	247.960	5,22%	14,50	14,50	15,85	15,51
10/03/2023	438.232	-2,58%	15,10	14,21	15,23	14,74
09/03/2023	302.277	-7,35%	16,33	14,84	16,44	15,13
08/03/2023	275.559	2,00%	16,06	15,78	16,48	16,33
07/03/2023	152.879	1,07%	15,74	15,47	16,17	16,01
06/03/2023	166.256	-3,88%	16,51	15,60	16,51	15,84
03/03/2023	118.192	3,58%	15,93	15,675	16,62	16,48
02/03/2023	237.114	-2,39%	16,08	15,35	16,115	15,91
01/03/2023	240.252	0,31%	16,12	15,57	16,63	16,30
28/02/2023	263.044	0,99%	15,82	15,76	16,34	16,25
27/02/2023	266.966	-0,50%	16,17	15,85	16,35	16,09
24/02/2023	317.349	-6,75%	17,07	16,00	17,125	16,17
23/02/2023	157.084	-1,37%	17,75	16,97	17,75	17,34
22/02/2023	244.131	0,63%	17,50	17,39	17,965	17,58
21/02/2023	272.666	-5,41%	18,03	17,42	18,305	17,47
20/02/2023	202.236	2,78%	17,92	17,67	18,552	18,47
17/02/2023	202.236	2,78%	17,92	17,67	18,552	18,47
16/02/2023	163.331	-3,02%	18,23	17,80	18,46	17,97
15/02/2023	150.170	-0,75%	18,52	18,21	18,625	18,53
14/02/2023	259.510	-1,58%	18,81	17,97	19,29	18,67
13/02/2023	189.212	-0,89%	19,30	18,36	19,30	18,97
10/02/2023	253.597	0,95%	18,67	18,51	19,26	19,14
09/02/2023	192.525	-3,22%	19,79	18,81	19,93	18,96
08/02/2023	240.270	-6,94%	20,84	19,22	21,07	19,59
07/02/2023	295.803	-0,90%	21,09	20,27	21,40	21,05
06/02/2023	282.908	-3,32%	21,75	21,21	22,79	21,24
03/02/2023	251.741	-4,10%	22,35	21,96	23,11	21,97
02/02/2023	294.939	3,95%	22,70	21,95	23,02	22,91
01/02/2023	269.804	4,31%	21,15	21,00	22,29	22,04
31/01/2023	188.281	4,24%	20,29	20,29	21,13	21,13
30/01/2023	164.616	-1,55%	20,23	20,01	20,97	20,27
27/01/2023	163.114	2,95%	19,95	19,95	21,35	20,59
26/01/2023	135.420	-0,10%	20,38	19,50	20,48	20,00
25/01/2023	156.167	1,52%	19,56	18,89	20,07	20,02
24/01/2023	176.621	4,45%	18,72	18,475	20,00	19,72
23/01/2023	218.950	0,32%	18,85	18,495	19,29	18,88
20/01/2023	244.913	3,95%	18,84	18,18	19,00	19,20
19/01/2023	207.280	-2,64%	18,68	18,165	18,94	18,47
18/01/2023	284.962	-1,40%	19,42	18,57	20,40	18,97
17/01/2023	346.967	-3,22%	19,73	18,96	19,87	19,24
16/01/2023	277.957	2,32%	19,58	19,27	20,78	20,31
13/01/2023	277.957	2,32%	19,58	19,27	20,78	20,31
12/01/2023	274.717	11,27%	18,00	17,50	19,88	19,85
11/01/2023	267.214	2,35%	17,44	16,99	17,98	17,84
10/01/2023	308.593	6,28%	16,38	16,38	17,45	17,43
09/01/2023	367.061	-0,06%	16,59	16,255	16,97	16,40
06/01/2023	387.168	-2,70%	16,72	16,21	16,86	16,20
05/01/2023	358.326	-2,17%	16,78	16,60	17,00	16,65
04/01/2023	320.524	1,92%	16,79	16,70	17,36	17,02
03/01/2023	215.222	-1,53%	17,20	16,58	17,69	16,70
02/01/2023	263.511	-2,25%	16,97	16,325	17,09	16,96