Arcturus Therapeutics Holdings Inc (ARCT)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 27/11/2024 |
174.065 |
3,43%
|
17,23
|
16,87
|
17,8299
|
17,51
|
| 26/11/2024 |
154.092 |
-3,70%
|
17,41
|
16,87
|
18,30
|
16,93
|
| 25/11/2024 |
492.986 |
3,96%
|
17,05
|
17,05
|
18,30
|
17,58
|
| 22/11/2024 |
378.608 |
-0,94%
|
16,22
|
15,5047
|
17,50
|
16,91
|
| 21/11/2024 |
298.719 |
5,57%
|
17,94
|
15,5047
|
17,9077
|
17,07
|
| 20/11/2024 |
316.728 |
-10,47%
|
16,27
|
15,94
|
18,105
|
16,17
|
| 19/11/2024 |
492.100 |
11,00%
|
16,08
|
15,71
|
18,09
|
18,06
|
| 18/11/2024 |
664.269 |
1,56%
|
15,75
|
15,71
|
17,37
|
16,27
|
| 15/11/2024 |
789.412 |
-10,80%
|
19,20
|
14,9301
|
19,56
|
16,02
|
| 14/11/2024 |
257.458 |
-4,38%
|
19,43
|
18,31
|
20,01
|
18,34
|
| 13/11/2024 |
182.834 |
-2,04%
|
20,00
|
18,91
|
20,065
|
19,18
|
| 12/11/2024 |
425.922 |
-3,88%
|
20,25
|
18,91
|
21,61
|
19,58
|
| 11/11/2024 |
515.133 |
3,80%
|
19,9922
|
19,97
|
21,61
|
20,37
|
| 08/11/2024 |
257.671 |
4,72%
|
18,79
|
18,535
|
19,93
|
19,625
|
| 07/11/2024 |
262.881 |
2,24%
|
19,14
|
17,73
|
19,30
|
18,74
|
| 06/11/2024 |
560.880 |
-0,11%
|
18,36
|
17,2601
|
19,30
|
18,33
|
| 05/11/2024 |
211.350 |
%
|
18,09
|
17,2601
|
18,39
|
18,35
|
| 04/11/2024 |
153.691 |
%
|
18,09
|
17,53
|
18,30
|
17,82
|
| 01/11/2024 |
202.630 |
%
|
18,09
|
17,65
|
18,358
|
18,00
|
| 31/10/2024 |
218.557 |
%
|
18,31
|
17,66
|
18,31
|
17,73
|
| 30/10/2024 |
216.894 |
%
|
19,26
|
18,91
|
19,36
|
19,36
|
| 29/10/2024 |
215.651 |
%
|
19,26
|
18,91
|
19,36
|
19,12
|
| 28/10/2024 |
149.455 |
%
|
19,04
|
18,78
|
20,12
|
19,57
|
| 25/10/2024 |
115.029 |
%
|
19,04
|
18,62
|
19,57
|
18,95
|
| 24/10/2024 |
205.534 |
%
|
19,71
|
18,674
|
19,85
|
19,00
|
| 23/10/2024 |
194.903 |
%
|
19,71
|
19,355
|
20,33
|
20,00
|
| 22/10/2024 |
138.930 |
%
|
20,98
|
19,67
|
20,71
|
19,79
|
| 21/10/2024 |
330.997 |
%
|
20,43
|
20,44
|
21,125
|
20,89
|
| 18/10/2024 |
163.339 |
%
|
20,43
|
20,47
|
21,17
|
21,15
|
| 17/10/2024 |
180.717 |
%
|
20,43
|
20,61
|
21,86
|
20,30
|
| 16/10/2024 |
160.023 |
%
|
21,34
|
20,00
|
21,10
|
20,97
|
| 15/10/2024 |
153.968 |
%
|
21,34
|
20,06
|
21,10
|
20,97
|
| 14/10/2024 |
175.558 |
%
|
21,34
|
20,46
|
21,45
|
20,92
|
| 11/10/2024 |
246.641 |
%
|
21,57
|
20,15
|
21,8706
|
21,46
|
| 10/10/2024 |
277.268 |
%
|
21,57
|
20,44
|
21,72
|
20,61
|
| 09/10/2024 |
202.888 |
%
|
22,33
|
21,44
|
22,36
|
21,89
|
| 08/10/2024 |
154.021 |
%
|
23,68
|
22,46
|
23,85
|
22,47
|
| 07/10/2024 |
199.676 |
%
|
23,71
|
22,985
|
24,13
|
23,87
|
| 04/10/2024 |
134.621 |
%
|
25,10
|
23,5085
|
25,29
|
23,88
|
| 03/10/2024 |
236.557 |
%
|
25,10
|
24,13
|
25,42
|
24,76
|
| 02/10/2024 |
283.921 |
%
|
25,31
|
25,13
|
25,88
|
25,48
|
| 01/10/2024 |
376.438 |
%
|
21,72
|
21,99
|
25,31
|
25,26
|
| 30/09/2024 |
279.301 |
%
|
21,72
|
21,90
|
23,55
|
23,21
|
| 27/09/2024 |
252.749 |
%
|
21,72
|
21,815
|
22,3719
|
22,03
|
| 26/09/2024 |
169.288 |
%
|
21,72
|
21,10
|
21,79
|
21,77
|
| 25/09/2024 |
215.045 |
%
|
21,73
|
20,89
|
21,96
|
21,31
|
| 24/09/2024 |
258.507 |
%
|
21,16
|
21,16
|
21,94
|
21,74
|
| 23/09/2024 |
380.264 |
%
|
20,61
|
20,50
|
21,66
|
21,15
|
| 20/09/2024 |
412.352 |
%
|
20,88
|
20,39
|
21,48
|
20,61
|
| 19/09/2024 |
196.651 |
%
|
21,23
|
20,96
|
21,70
|
21,02
|
| 18/09/2024 |
271.276 |
%
|
21,14
|
20,045
|
21,50
|
20,55
|
| 17/09/2024 |
303.974 |
%
|
21,02
|
20,62
|
21,99
|
21,01
|
| 16/09/2024 |
232.764 |
%
|
20,96
|
20,10
|
21,41
|
20,61
|
| 13/09/2024 |
450.097 |
%
|
20,95
|
19,99
|
20,86
|
20,75
|
| 12/09/2024 |
281.911 |
%
|
20,95
|
19,53
|
21,00
|
19,91
|
| 11/09/2024 |
420.970 |
%
|
19,05
|
19,25
|
21,019
|
20,98
|
| 10/09/2024 |
174.971 |
%
|
19,05
|
18,95
|
19,85
|
19,80
|
| 09/09/2024 |
276.794 |
%
|
18,75
|
18,55
|
19,15
|
19,00
|
| 06/09/2024 |
219.103 |
%
|
18,64
|
18,11
|
18,91
|
18,69
|
| 05/09/2024 |
309.969 |
%
|
19,06
|
18,94
|
19,98
|
19,08
|
| 04/09/2024 |
308.901 |
%
|
19,47
|
18,94
|
19,98
|
19,06
|
| 03/09/2024 |
263.201 |
%
|
21,02
|
19,20
|
21,7594
|
19,38
|
| 30/08/2024 |
191.984 |
%
|
20,88
|
20,595
|
21,24
|
21,10
|
| 29/08/2024 |
193.073 |
%
|
20,88
|
20,69
|
22,05
|
20,93
|
| 28/08/2024 |
224.161 |
%
|
20,47
|
19,9499
|
21,68
|
21,10
|
| 27/08/2024 |
223.081 |
%
|
21,83
|
19,9499
|
21,68
|
20,62
|
| 26/08/2024 |
181.158 |
%
|
21,83
|
21,39
|
22,23
|
21,44
|
| 23/08/2024 |
173.640 |
%
|
21,83
|
21,345
|
22,25
|
21,99
|
| 22/08/2024 |
216.577 |
%
|
21,89
|
21,30
|
21,87
|
21,47
|
| 21/08/2024 |
190.837 |
%
|
21,43
|
21,3273
|
22,52
|
21,88
|
| 20/08/2024 |
206.869 |
%
|
21,25
|
21,155
|
21,6929
|
21,27
|
| 19/08/2024 |
280.008 |
%
|
20,63
|
20,2897
|
21,88
|
21,42
|
| 16/08/2024 |
244.513 |
%
|
20,17
|
19,68
|
20,2959
|
20,20
|
| 15/08/2024 |
345.433 |
%
|
19,82
|
19,50
|
20,57
|
20,26
|
| 14/08/2024 |
190.706 |
%
|
19,82
|
19,05
|
19,8922
|
19,21
|
| 13/08/2024 |
409.539 |
%
|
19,16
|
18,66
|
19,91
|
19,67
|
| 12/08/2024 |
339.748 |
%
|
19,02
|
18,09
|
20,14
|
18,95
|
| 09/08/2024 |
301.611 |
%
|
19,02
|
17,75
|
19,4839
|
18,08
|
| 08/08/2024 |
268.307 |
%
|
20,44
|
18,36
|
19,47
|
18,79
|
| 07/08/2024 |
403.810 |
%
|
20,44
|
18,62
|
20,72
|
18,73
|
| 06/08/2024 |
421.284 |
%
|
22,35
|
19,705
|
22,9899
|
19,83
|
| 05/08/2024 |
362.769 |
%
|
19,00
|
18,75
|
20,065
|
20,92
|
| 02/08/2024 |
199.930 |
%
|
23,34
|
20,052
|
20,82
|
20,53
|
| 01/08/2024 |
297.410 |
%
|
23,34
|
21,30
|
23,415
|
21,58
|
| 31/07/2024 |
180.807 |
%
|
23,59
|
23,17
|
24,50
|
23,46
|
