Arcturus Therapeutics Holdings Inc (ARCT)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/02/2026 |
179.858 |
-0,90%
|
8,20
|
8,06
|
8,4766
|
8,23
|
| 26/02/2026 |
199.046 |
0,24%
|
8,40
|
8,05
|
8,40
|
8,32
|
| 25/02/2026 |
294.582 |
1,47%
|
8,35
|
8,11
|
8,65
|
8,30
|
| 24/02/2026 |
318.582 |
6,65%
|
7,67
|
7,67
|
8,35
|
8,18
|
| 23/02/2026 |
339.296 |
0,00%
|
7,65
|
7,65
|
8,23
|
7,67
|
| 20/02/2026 |
293.656 |
-3,76%
|
7,96
|
7,54
|
7,96
|
7,67
|
| 19/02/2026 |
298.887 |
6,13%
|
7,60
|
7,45
|
8,00
|
7,97
|
| 18/02/2026 |
279.685 |
1,49%
|
7,41
|
7,33
|
7,69
|
7,51
|
| 17/02/2026 |
211.307 |
2,64%
|
7,1436
|
7,14
|
7,47
|
7,40
|
| 13/02/2026 |
200.094 |
0,56%
|
7,17
|
7,05
|
7,4688
|
7,21
|
| 12/02/2026 |
259.253 |
-3,11%
|
7,4762
|
7,1101
|
7,68
|
7,17
|
| 11/02/2026 |
203.193 |
-2,25%
|
7,49
|
7,1729
|
7,60
|
7,40
|
| 10/02/2026 |
351.155 |
0,53%
|
7,53
|
7,50
|
7,93
|
7,57
|
| 09/02/2026 |
163.889 |
1,76%
|
7,53
|
7,19
|
7,56
|
7,53
|
| 06/02/2026 |
320.587 |
7,76%
|
7,30
|
7,01
|
7,63
|
7,40
|
| 05/02/2026 |
317.482 |
-4,23%
|
7,2514
|
7,01
|
7,47
|
7,02
|
| 04/02/2026 |
307.985 |
0,14%
|
7,32
|
7,15
|
7,53
|
7,33
|
| 03/02/2026 |
364.010 |
-0,14%
|
7,48
|
7,2528
|
7,95
|
7,32
|
| 02/02/2026 |
289.754 |
-1,34%
|
7,33
|
7,27
|
7,59
|
7,37
|
| 30/01/2026 |
285.547 |
-1,32%
|
7,44
|
7,1985
|
7,60
|
7,47
|
| 29/01/2026 |
338.589 |
2,71%
|
7,38
|
7,24
|
7,69
|
7,57
|
| 28/01/2026 |
239.614 |
-1,21%
|
7,61
|
7,275
|
7,62
|
7,37
|
| 27/01/2026 |
225.824 |
1,36%
|
7,36
|
7,3303
|
7,59
|
7,46
|
| 26/01/2026 |
178.948 |
-2,26%
|
7,55
|
7,27
|
7,55
|
7,36
|
| 23/01/2026 |
315.890 |
-0,79%
|
7,75
|
7,41
|
7,84
|
7,53
|
| 22/01/2026 |
400.091 |
4,40%
|
7,3721
|
7,33
|
7,89
|
7,59
|
| 21/01/2026 |
248.604 |
2,39%
|
7,17
|
7,00
|
7,3499
|
7,27
|
| 20/01/2026 |
331.547 |
-2,61%
|
7,08
|
6,975
|
7,28
|
7,10
|
| 16/01/2026 |
264.549 |
-4,21%
|
7,75
|
7,29
|
7,75
|
7,29
|
| 15/01/2026 |
288.977 |
-1,55%
|
7,7492
|
7,4501
|
7,79
|
7,61
|
| 14/01/2026 |
496.241 |
2,11%
|
7,81
|
7,42
|
7,81
|
7,73
|
| 13/01/2026 |
633.066 |
0,53%
|
7,67
|
7,48
|
7,9367
|
7,57
|
| 12/01/2026 |
760.544 |
11,06%
|
7,10
|
6,9142
|
7,57
|
7,53
|
| 09/01/2026 |
259.212 |
0,15%
|
6,9197
|
6,70
|
6,97
|
6,78
|
| 08/01/2026 |
331.432 |
-1,02%
|
6,80
|
6,6258
|
6,87
|
6,77
|
| 07/01/2026 |
385.133 |
3,48%
|
6,61
|
6,61
|
6,99
|
6,84
|
| 06/01/2026 |
278.792 |
3,77%
|
6,4397
|
6,25
|
6,69
|
6,61
|
| 05/01/2026 |
298.607 |
1,92%
|
6,2579
|
6,13
|
6,40
|
6,37
|
| 02/01/2026 |
291.101 |
1,96%
|
6,39
|
6,11
|
6,39
|
6,25
|
| 31/12/2025 |
484.692 |
-0,97%
|
6,07
|
6,0167
|
6,17
|
6,13
|
| 30/12/2025 |
338.655 |
0,49%
|
6,16
|
6,09
|
6,28
|
6,13
|
| 29/12/2025 |
438.774 |
0,00%
|
6,12
|
6,065
|
6,29
|
6,16
|
| 26/12/2025 |
307.865 |
-5,23%
|
6,4432
|
6,15
|
6,47
|
6,16
|
| 24/12/2025 |
163.669 |
0,05%
|
6,4488
|
6,40
|
6,56
|
6,50
|
| 23/12/2025 |
318.832 |
-2,43%
|
6,47
|
6,34
|
6,61
|
6,43
|
| 22/12/2025 |
402.835 |
0,92%
|
6,53
|
6,47
|
6,75
|
6,59
|
| 19/12/2025 |
1.394.327 |
1,56%
|
6,70
|
6,4044
|
6,70
|
6,53
|
| 18/12/2025 |
329.709 |
-1,38%
|
6,72
|
6,375
|
6,79
|
6,43
|
| 17/12/2025 |
460.926 |
-8,77%
|
7,2083
|
6,49
|
7,2083
|
6,52
|
| 16/12/2025 |
311.344 |
-1,66%
|
7,155
|
6,9204
|
7,36
|
7,13
|
| 15/12/2025 |
343.861 |
-2,82%
|
7,45
|
7,115
|
7,5279
|
7,25
|
| 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
|
