Arcturus Therapeutics Holdings Inc (ARCT)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 22/04/2025 |
334.047 |
10,64%
|
10,35
|
10,21
|
12,26
|
12,17
|
| 21/04/2025 |
231.586 |
4,46%
|
10,50
|
10,21
|
11,76
|
11,00
|
| 17/04/2025 |
273.467 |
2,23%
|
10,49
|
10,0101
|
10,65
|
10,53
|
| 16/04/2025 |
291.933 |
-2,55%
|
10,20
|
10,07
|
10,99
|
10,30
|
| 15/04/2025 |
505.330 |
3,83%
|
10,20
|
10,18
|
10,99
|
10,57
|
| 14/04/2025 |
228.461 |
4,95%
|
9,93
|
9,5507
|
10,1865
|
10,18
|
| 11/04/2025 |
211.131 |
3,74%
|
9,52
|
9,215
|
9,845
|
9,70
|
| 10/04/2025 |
407.606 |
-0,82%
|
9,49
|
8,6925
|
9,53
|
9,35
|
| 09/04/2025 |
291.241 |
9,82%
|
8,78
|
8,42
|
10,29
|
9,82
|
| 08/04/2025 |
290.437 |
-2,37%
|
9,17
|
8,70
|
9,46
|
8,91
|
| 07/04/2025 |
371.717 |
-0,27%
|
8,56
|
8,04
|
9,13
|
9,085
|
| 04/04/2025 |
407.087 |
-3,95%
|
9,12
|
8,695
|
9,35
|
9,11
|
| 03/04/2025 |
227.053 |
-7,01%
|
9,59
|
9,18
|
9,78
|
9,485
|
| 02/04/2025 |
442.665 |
8,17%
|
9,23
|
9,23
|
10,255
|
10,20
|
| 01/04/2025 |
550.194 |
-10,95%
|
10,49
|
9,41
|
10,49
|
9,43
|
| 31/03/2025 |
321.221 |
-4,06%
|
11,06
|
10,36
|
12,065
|
10,59
|
| 28/03/2025 |
232.434 |
-3,50%
|
12,00
|
11,39
|
12,065
|
11,58
|
| 27/03/2025 |
157.444 |
0,42%
|
12,04
|
11,7487
|
12,215
|
12,00
|
| 26/03/2025 |
262.070 |
-6,42%
|
12,64
|
11,71
|
12,82
|
11,95
|
| 25/03/2025 |
229.255 |
-3,77%
|
13,26
|
12,6481
|
13,35
|
12,77
|
| 24/03/2025 |
164.173 |
3,03%
|
12,95
|
12,85
|
13,305
|
13,27
|
| 21/03/2025 |
290.338 |
0,31%
|
12,59
|
11,60
|
12,93
|
12,88
|
| 20/03/2025 |
265.596 |
-4,18%
|
13,22
|
12,65
|
13,516
|
12,84
|
| 19/03/2025 |
216.358 |
-2,40%
|
13,76
|
13,30
|
13,87
|
13,40
|
| 18/03/2025 |
234.199 |
-2,97%
|
13,92
|
13,39
|
14,3707
|
13,73
|
| 17/03/2025 |
229.381 |
0,57%
|
14,08
|
13,81
|
14,56
|
14,16
|
| 14/03/2025 |
226.796 |
1,37%
|
14,15
|
13,38
|
14,29
|
14,08
|
| 13/03/2025 |
250.295 |
-2,49%
|
14,15
|
13,57
|
14,56
|
13,90
|
| 12/03/2025 |
398.823 |
7,91%
|
14,30
|
13,39
|
14,50
|
14,255
|
| 11/03/2025 |
327.028 |
-7,49%
|
14,30
|
12,75
|
14,7848
|
13,21
|
| 10/03/2025 |
323.647 |
-1,99%
|
14,35
|
13,58
|
14,54
|
14,29
|
| 07/03/2025 |
487.580 |
-8,89%
|
14,80
|
14,2101
|
15,25
|
14,55
|
| 06/03/2025 |
200.522 |
-0,50%
|
15,79
|
15,49
|
16,18
|
15,97
|
| 05/03/2025 |
232.307 |
3,62%
|
15,29
|
15,45
|
16,195
|
16,05
|
| 04/03/2025 |
321.872 |
-1,21%
|
15,29
|
14,69
|
15,94
|
15,49
|
| 03/03/2025 |
257.446 |
-6,61%
|
16,00
|
15,47
|
17,32
|
15,68
|
