Arcturus Therapeutics Holdings Inc (ARCT)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 28/02/2025 |
269.950 |
4,55%
|
16,00
|
15,41
|
16,87
|
16,79
|
| 27/02/2025 |
256.307 |
-3,14%
|
16,73
|
16,04
|
16,90
|
16,06
|
| 26/02/2025 |
235.404 |
3,24%
|
16,45
|
16,21
|
17,06
|
16,58
|
| 25/02/2025 |
289.979 |
-3,78%
|
17,24
|
15,92
|
16,94
|
16,06
|
| 24/02/2025 |
188.156 |
-6,08%
|
17,24
|
16,51
|
17,40
|
16,69
|
| 21/02/2025 |
329.812 |
5,02%
|
17,24
|
16,63
|
17,86
|
17,77
|
| 20/02/2025 |
266.164 |
0,98%
|
17,29
|
16,545
|
17,32
|
16,92
|
| 19/02/2025 |
387.237 |
-2,20%
|
17,58
|
17,02
|
17,61
|
17,32
|
| 18/02/2025 |
417.841 |
-1,88%
|
15,71
|
17,41
|
19,25
|
17,71
|
| 17/02/2025 |
0 |
9,99%
|
15,71
|
16,50
|
18,885
|
18,05
|
| 14/02/2025 |
563.287 |
9,99%
|
15,71
|
16,50
|
18,885
|
18,05
|
| 13/02/2025 |
232.183 |
3,47%
|
15,71
|
15,58
|
16,43
|
16,41
|
| 12/02/2025 |
322.967 |
-1,31%
|
15,71
|
15,44
|
16,40
|
15,86
|
| 11/02/2025 |
193.349 |
-0,25%
|
16,35
|
15,70
|
16,25
|
16,07
|
| 10/02/2025 |
223.045 |
-0,49%
|
16,35
|
15,87
|
16,705
|
16,11
|
| 07/02/2025 |
357.971 |
-6,36%
|
17,18
|
15,97
|
17,47
|
16,19
|
| 06/02/2025 |
268.691 |
-3,57%
|
16,05
|
17,085
|
18,05
|
17,29
|
| 05/02/2025 |
272.791 |
11,71%
|
16,05
|
15,97
|
18,24
|
17,93
|
| 04/02/2025 |
242.135 |
1,58%
|
15,77
|
15,34
|
16,09
|
16,05
|
| 03/02/2025 |
323.510 |
-6,90%
|
16,52
|
15,5533
|
16,5466
|
15,80
|
| 31/01/2025 |
233.781 |
-2,58%
|
17,60
|
16,645
|
17,9538
|
16,97
|
| 30/01/2025 |
653.417 |
3,44%
|
17,15
|
16,435
|
17,72
|
17,42
|
| 29/01/2025 |
334.853 |
2,87%
|
17,12
|
16,03
|
17,09
|
16,84
|
| 28/01/2025 |
257.438 |
-0,73%
|
17,12
|
16,25
|
17,44
|
16,37
|
| 27/01/2025 |
208.011 |
-3,68%
|
17,12
|
16,265
|
17,7358
|
16,49
|
| 24/01/2025 |
204.369 |
-1,72%
|
16,90
|
16,72
|
17,8875
|
17,12
|
| 23/01/2025 |
279.515 |
4,06%
|
16,90
|
15,82
|
17,55
|
17,42
|
| 22/01/2025 |
315.799 |
2,01%
|
16,90
|
15,915
|
17,93
|
16,74
|
| 21/01/2025 |
273.222 |
-2,26%
|
16,90
|
16,32
|
17,37
|
16,41
|
| 20/01/2025 |
0 |
-1,29%
|
17,67
|
16,69
|
17,51
|
16,79
|
| 17/01/2025 |
153.663 |
-1,29%
|
17,67
|
16,69
|
17,51
|
16,79
|
| 16/01/2025 |
156.967 |
1,49%
|
17,67
|
16,09
|
17,06
|
17,01
|
| 15/01/2025 |
195.332 |
1,03%
|
17,67
|
16,61
|
17,95
|
16,76
|
| 14/01/2025 |
203.106 |
-4,16%
|
17,67
|
16,17
|
17,67
|
16,59
|
| 13/01/2025 |
230.735 |
-3,73%
|
19,28
|
16,19
|
17,58
|
17,31
|
| 09/01/2025 |
191.549 |
-3,94%
|
19,28
|
17,98
|
20,94
|
17,98
|
| 08/01/2025 |
190.813 |
-8,88%
|
19,28
|
18,7115
|
20,94
|
20,01
|
| 07/01/2025 |
472.193 |
9,23%
|
19,28
|
19,26
|
21,26
|
20,83
|
| 06/01/2025 |
747.424 |
6,30%
|
18,15
|
17,85
|
19,16
|
19,07
|
| 03/01/2025 |
220.479 |
5,10%
|
17,17
|
17,29
|
18,71
|
17,94
|
| 02/01/2025 |
184.361 |
0,59%
|
17,17
|
16,95
|
18,14
|
17,07
|
| 31/12/2024 |
0 |
2,35%
|
16,71
|
16,36
|
17,05
|
16,97
|
| 30/12/2024 |
183.883 |
-2,59%
|
16,91
|
16,01
|
16,97
|
16,97
|
| 27/12/2024 |
286.642 |
0,53%
|
16,33
|
16,27
|
17,24
|
17,02
|
| 26/12/2024 |
158.863 |
2,42%
|
16,33
|
15,98
|
17,02
|
16,93
|
| 24/12/2024 |
0 |
-2,60%
|
16,77
|
16,27
|
17,20
|
16,53
|
| 23/12/2024 |
314.256 |
6,65%
|
15,24
|
15,125
|
16,77
|
16,51
|
| 20/12/2024 |
255.032 |
4,38%
|
15,24
|
14,30
|
15,80
|
15,48
|
| 19/12/2024 |
309.062 |
0,14%
|
15,24
|
14,30
|
15,7063
|
14,84
|
| 18/12/2024 |
0 |
-5,79%
|
16,25
|
14,35
|
16,13
|
14,82
|
| 17/12/2024 |
324.777 |
-3,14%
|
16,25
|
15,6746
|
16,49
|
15,73
|
| 16/12/2024 |
313.663 |
-5,64%
|
17,17
|
16,10
|
17,475
|
16,24
|
| 13/12/2024 |
290.145 |
-1,94%
|
17,75
|
16,67
|
17,51
|
17,21
|
| 12/12/2024 |
202.156 |
-2,23%
|
17,75
|
17,44
|
18,17
|
17,55
|
| 11/12/2024 |
184.328 |
-2,23%
|
18,76
|
17,70
|
18,86
|
17,95
|
| 10/12/2024 |
188.356 |
-2,50%
|
18,76
|
18,18
|
19,15
|
18,36
|
| 09/12/2024 |
178.374 |
-1,36%
|
17,31
|
18,69
|
19,815
|
18,83
|
| 06/12/2024 |
356.534 |
6,95%
|
17,31
|
18,11
|
20,92
|
19,09
|
| 05/12/2024 |
255.084 |
3,66%
|
17,31
|
16,94
|
17,92
|
17,85
|
| 04/12/2024 |
242.495 |
-3,80%
|
17,83
|
17,18
|
18,31
|
17,22
|
| 03/12/2024 |
288.296 |
-3,97%
|
18,55
|
17,71
|
18,6109
|
17,90
|
| 02/12/2024 |
206.032 |
1,64%
|
18,28
|
18,28
|
18,966
|
18,64
|
| 29/11/2024 |
145.043 |
4,40%
|
18,00
|
17,545
|
18,6533
|
18,34
|
| 28/11/2024 |
176.875 |
3,43%
|
17,13
|
16,92
|
17,715
|
17,51
|
