Arcturus Therapeutics Holdings Inc (ARCT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	263.511	-2,25%	16,97	16,325	17,09	16,96
29/12/2022	252.331	6,84%	16,39	16,205	17,95	17,35
28/12/2022	191.419	-0,31%	16,25	16,04	16,525	16,24
27/12/2022	320.815	-5,57%	16,80	16,00	16,91	16,29
23/12/2022	52.834	-1,71%	17,53	17,09	17,76	17,3288
22/12/2022	267.497	-6,07%	18,50	17,26	18,51	17,63
21/12/2022	204.989	1,13%	18,61	18,2929	19,49	18,77
20/12/2022	318.308	10,74%	16,72	16,69	18,72	18,56
19/12/2022	306.079	-7,04%	18,06	16,445	18,06	16,76
16/12/2022	1.708.580	-1,15%	18,00	17,72	18,675	18,03
15/12/2022	433.733	-3,24%	18,51	17,79	18,61	18,24
14/12/2022	556.867	-0,69%	18,87	18,515	19,81	18,85
13/12/2022	632.805	7,29%	18,23	18,09	19,65	18,98
12/12/2022	627.299	4,55%	16,92	16,48	17,80	17,69
09/12/2022	322.400	-6,21%	17,94	16,92	18,22	16,92
08/12/2022	304.389	1,18%	18,00	17,12	18,149	18,04
07/12/2022	229.690	2,89%	17,33	16,82	18,2465	17,83
06/12/2022	698.502	-1,92%	17,52	17,02	17,54	17,33
05/12/2022	1.281.875	-7,49%	18,36	17,38	19,005	17,67
02/12/2022	973.965	3,86%	18,36	17,59	19,20	19,10
01/12/2022	1.427.940	-0,27%	16,78	18,00	18,73	18,39
30/11/2022	1.117.241	6,78%	16,78	17,16	18,48	18,44
29/11/2022	696.246	7,33%	16,78	16,54	17,496	17,27
28/11/2022	477.170	-2,31%	16,31	16,00	16,655	16,10
25/11/2022	224.972	0,30%	16,49	16,06	16,60	16,48
24/11/2022	506.826	1,48%	16,49	16,21	16,78	16,43
23/11/2022	506.826	1,48%	16,49	16,21	16,78	16,43
22/11/2022	503.456	-0,43%	17,03	15,59	16,27	16,19
21/11/2022	1.128.539	-3,10%	17,03	15,9575	16,5672	16,26
18/11/2022	918.703	-4,55%	17,03	16,50	17,86	16,78
17/11/2022	1.126.781	0,69%	17,03	16,84	18,06	17,58
16/11/2022	1.127.275	-3,00%	17,65	17,15	17,805	17,46
15/11/2022	1.857.337	-1,45%	18,89	17,57	19,30	17,965
14/11/2022	866.546	-1,73%	18,89	18,20	19,60	18,23
11/11/2022	567.695	-4,53%	19,84	17,7146	19,51	18,54
10/11/2022	728.483	-7,78%	19,84	18,40	21,37	19,45
09/11/2022	268.306	-7,41%	23,20	20,875	22,49	21,13
08/11/2022	241.870	-0,61%	23,20	22,21	23,66	22,82
07/11/2022	384.717	-2,18%	23,00	22,01	23,46	22,87
04/11/2022	371.151	6,18%	21,31	21,532	23,835	23,37
03/11/2022	529.113	1,48%	21,31	20,8715	22,8499	22,01
02/11/2022	2.199.237	18,65%	23,17	21,15	24,65	21,69
01/11/2022	267.933	3,28%	17,78	17,185	18,4059	18,28
31/10/2022	848.783	1,96%	16,27	16,965	17,95	17,70
28/10/2022	175.493	6,98%	16,27	15,95	17,52	17,33
27/10/2022	165.379	-4,87%	17,41	15,94	17,98	16,20
26/10/2022	408.596	2,16%	14,17	16,44	17,95	17,03
25/10/2022	176.538	12,18%	14,17	15,16	16,92	16,67
24/10/2022	119.954	1,02%	14,17	13,88	15,022	14,86
21/10/2022	170.130	3,96%	14,17	13,83	14,76	14,70
20/10/2022	163.506	-3,79%	15,63	14,04	15,47	14,105
19/10/2022	174.045	-7,97%	15,63	14,32	16,03	14,66
18/10/2022	104.849	-0,99%	16,62	15,60	16,815	15,93
17/10/2022	148.824	12,52%	14,71	14,60	16,25	16,09
14/10/2022	178.141	-8,85%	15,84	14,24	15,94	14,22
13/10/2022	133.641	1,10%	15,76	14,325	16,065	15,60
12/10/2022	179.217	-1,28%	15,76	15,05	15,915	15,43
11/10/2022	203.412	6,69%	14,15	14,055	16,10	15,63
10/10/2022	181.581	-4,81%	15,30	14,61	15,46	14,65
07/10/2022	410.041	-4,11%	15,66	15,10	15,76	15,39
06/10/2022	130.834	-0,50%	15,98	15,59	16,6435	16,04
05/10/2022	189.091	-3,65%	16,29	15,42	16,52	16,12
04/10/2022	308.106	12,28%	15,23	15,22	16,82	16,73
03/10/2022	248.337	0,53%	15,03	14,46	15,425	14,899
30/09/2022	153.159	6,01%	14,79	13,99	15,5812	14,82
29/09/2022	159.121	-7,17%	14,79	13,73	14,84	13,99
28/09/2022	396.995	6,43%	13,78	13,92	15,26	15,07
27/09/2022	194.898	8,51%	13,78	13,555	14,36	14,16
26/09/2022	268.939	-4,19%	13,78	13,02	14,55	13,05
23/09/2022	211.220	-2,85%	13,78	13,10	14,1829	13,62
22/09/2022	246.609	-2,77%	14,22	13,65	14,33	14,02
21/09/2022	188.272	-3,87%	15,14	14,35	15,36	14,42
20/09/2022	132.382	-2,22%	15,24	14,61	15,5589	15,00
19/09/2022	234.153	-1,48%	15,24	14,29	15,48	15,34
16/09/2022	316.634	-4,95%	15,77	14,69	15,85	15,57
15/09/2022	245.179	3,21%	15,77	15,59	16,68	16,38
14/09/2022	218.264	1,60%	15,76	15,17	16,28	15,87
13/09/2022	623.181	-5,05%	15,66	15,30	16,2799	15,62
12/09/2022	219.783	6,61%	15,17	15,35	16,48	16,45
09/09/2022	181.349	3,84%	15,17	14,86	15,70	15,70
08/09/2022	218.595	-0,41%	14,40	14,32	15,37	14,69
07/09/2022	175.446	7,27%	13,66	13,57	14,76	14,75
06/09/2022	259.760	-3,98%	15,59	13,73	14,45	13,75
05/09/2022	214.769	-7,19%	15,59	14,10	15,59	14,32
02/09/2022	214.769	-7,19%	15,59	14,10	15,59	14,32
01/09/2022	389.415	9,90%	14,37	13,56	15,47	15,43
31/08/2022	134.219	-0,28%	14,43	13,86	14,52	14,04
30/08/2022	223.981	-3,96%	14,79	13,74	14,93	14,08
29/08/2022	157.144	-2,33%	14,71	14,52	15,57	14,66
26/08/2022	322.370	-9,47%	16,61	14,94	16,57	15,01
25/08/2022	99.126	0,24%	16,71	15,96	17,00	16,58
24/08/2022	153.759	1,98%	16,21	15,92	16,82	16,50
23/08/2022	291.937	3,32%	15,76	15,56	16,39	16,18
22/08/2022	241.839	-5,55%	16,25	15,52	16,81	15,66
19/08/2022	200.542	-6,81%	19,45	16,455	17,70	16,57
18/08/2022	305.214	-8,59%	19,45	17,25	19,415	17,78
17/08/2022	345.865	-4,84%	19,95	19,17	20,45	19,45
16/08/2022	190.458	-5,65%	21,66	20,24	21,56	20,445
15/08/2022	278.312	12,98%	19,27	19,08	21,96	21,67
12/08/2022	437.915	12,63%	17,36	17,43	20,18	19,18