Italia markets open in 7 hours 51 minutes

Arcturus Therapeutics Holdings Inc. (ARCT)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
27,56+0,24 (+0,88%)
Alla chiusura: 04:00PM EDT
27,56 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202427,3427,8527,0527,5627,56469.920
06 mag 202427,0627,9026,7227,3227,32274.800
03 mag 202427,6428,3526,7727,2727,27671.600
02 mag 202428,0028,1426,0026,5226,52692.600
01 mag 202425,5628,4325,5527,9127,91948.100
30 apr 202426,4326,4325,4425,5725,57600.000
29 apr 202426,8527,5226,4326,6326,63296.500
26 apr 202426,2826,8625,8426,5526,55275.700
25 apr 202426,0926,8025,4126,1726,17526.900
24 apr 202428,2028,3826,5926,9826,98266.400
23 apr 202427,0328,8027,0327,9327,93314.100
22 apr 202426,1727,7425,9627,0627,06328.000
19 apr 202426,0626,8825,5725,9825,98625.400
18 apr 202427,1427,4526,2626,3226,32607.500
17 apr 202430,2530,8927,4727,6427,64621.100
16 apr 202429,0630,7628,7930,1330,13385.100
15 apr 202430,5730,6829,0829,3129,31609.600
12 apr 202432,2832,3030,0230,4330,43405.000
11 apr 202432,3233,1131,8632,5432,54547.600
10 apr 202430,4631,9430,1431,8431,84689.600
09 apr 202430,8331,7130,3031,6631,66822.000
08 apr 202432,0132,0130,4830,9330,93392.600
05 apr 202430,3332,3029,6931,9731,97309.500
04 apr 202432,8733,4330,2330,6030,60509.900
03 apr 202432,0933,3332,0932,7432,74546.200
02 apr 202432,4533,2731,5432,2232,22379.900
01 apr 202433,7733,9932,2133,0833,08426.200
28 mar 202433,0433,8432,0033,7733,77527.800
27 mar 202432,3733,0031,7632,8632,86867.800
26 mar 202435,1235,4831,7632,1332,13554.600
25 mar 202433,7335,6733,7134,7934,79800.800
22 mar 202433,0434,3332,6033,9033,90326.300
21 mar 202433,4234,1332,9233,1333,13328.200
20 mar 202433,3333,7632,5233,1533,15620.800
19 mar 202432,6735,0232,5233,7633,76700.500
18 mar 202436,0836,9633,0233,1333,13586.800
15 mar 202436,0437,3136,0436,3136,31722.500
14 mar 202437,5037,8236,0036,3736,37490.900
13 mar 202438,7539,5837,6337,9037,90629.800
12 mar 202438,0139,5537,6638,6938,69740.900
11 mar 202437,8238,9837,0137,8937,89480.800
08 mar 202435,9939,7035,0636,8636,86456.700
07 mar 202438,1738,7237,0337,1937,19523.900
06 mar 202438,0338,6437,0237,7837,78840.800
05 mar 202437,3738,1937,1037,5637,56316.900
04 mar 202440,4040,4037,4737,6537,65344.200
01 mar 202438,8240,4838,7739,7339,73589.400
29 feb 202441,2441,5038,4038,7638,76499.800
28 feb 202442,3642,9240,1840,1840,18408.900
27 feb 202441,6443,8141,5442,9942,99515.000
26 feb 202437,4141,1437,4140,9440,94620.400
23 feb 202437,6038,0337,0137,4237,42339.600
22 feb 202435,5237,8134,7637,4437,44417.300
21 feb 202434,8635,7034,5035,2835,28364.100
20 feb 202436,2836,9835,6936,2136,21396.700
16 feb 202437,5037,9936,6136,9236,92340.300
15 feb 202438,9239,1037,6938,1938,19382.600
14 feb 202439,6039,8338,1638,4638,46588.000
13 feb 202439,4240,2137,2038,7738,77566.400
12 feb 202439,9841,6839,5541,6241,62424.200
09 feb 202438,2339,8837,4039,6439,64467.100
08 feb 202437,9339,0037,5837,9137,91453.800
07 feb 202437,7338,2737,0437,3037,30248.200
06 feb 202435,1437,8534,7237,7537,75418.500
05 feb 202434,6235,3533,4335,0735,07281.900
02 feb 202434,0635,5233,4234,7234,72331.900
01 feb 202433,3135,0032,3334,6734,67450.600
31 gen 202432,4634,3132,0032,9732,97380.700
30 gen 202433,3433,3431,9932,7032,70251.200
29 gen 202431,9333,6631,0533,6333,63352.200
26 gen 202432,9033,4231,5031,7231,72263.400
25 gen 202432,6933,7332,4632,8932,89284.000
24 gen 202434,9734,9832,0532,2032,20311.400
23 gen 202434,5934,8333,6734,6334,63395.500
22 gen 202433,0034,9633,0034,1434,14375.300
19 gen 202432,3633,3731,6432,7732,77297.400
18 gen 202432,7632,7631,2732,2732,27262.100
17 gen 202431,5533,3430,6732,4532,45362.700
16 gen 202432,6232,9830,9532,2832,28332.200
12 gen 202432,3533,6531,9933,1533,15347.300
11 gen 202433,7433,7731,8932,0232,02702.500
10 gen 202432,8134,2332,0934,2034,20502.100
09 gen 202432,0333,4231,1732,9532,95337.500
08 gen 202430,9032,6730,3932,6532,65279.800
05 gen 202430,6731,6529,6331,2331,23153.200
04 gen 202431,3331,7829,9131,2931,29279.000
03 gen 202432,6932,7630,9131,3731,37260.100
02 gen 202431,5834,1230,6633,0933,09366.800
29 dic 202332,8332,8331,1631,5331,53363.400
28 dic 202332,8133,6332,6832,9732,97391.200
27 dic 202333,2733,7232,0232,7532,75247.500
26 dic 202332,1833,1632,0632,8032,80216.100
22 dic 202331,7332,6231,2931,7031,70271.400
21 dic 202331,5332,1930,9631,2831,28283.000
20 dic 202332,7133,0730,6830,7730,77695.300
19 dic 202329,2732,5029,1232,4132,41656.000
18 dic 202328,9129,4327,6728,6728,67450.300
15 dic 202328,3528,9527,7028,8828,88808.500
14 dic 202326,2928,3226,2928,0428,04584.700
13 dic 202324,5826,3324,0025,9525,95570.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...