Stockscreener 앱 받기
13.85
1.91%
-0.27
시간 외 거래:
13.80
-0.05
-0.36%
Arcturus Therapeutics Holdings Inc 주식 (ARCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $14.48 | $13.30 | $1.18 | 629,528.0 | -1.91% |
| 2026-09-24 | $14.50 | $13.80 | $0.70 | 1,502,133.0 | +6.17% |
| 2026-09-23 | $14.61 | $13.26 | $1.35 | 1,047,621.0 | -7.51% |
| 2026-09-22 | $14.69 | $13.88 | $0.807 | 1,073,806.0 | -2.11% |
| 2026-09-21 | $16.55 | $14.60 | $1.95 | 1,001,030.0 | -8.36% |
| 2026-09-18 | $17.75 | $15.92 | $1.83 | 840,264.0 | -5.32% |
| 2026-09-17 | $17.96 | $15.89 | $2.07 | 1,302,029.0 | +8.53% |
| 2026-09-16 | $16.38 | $15.04 | $1.34 | 851,313.0 | -1.52% |
| 2026-09-15 | $15.99 | $14.76 | $1.23 | 556,120.0 | +3.60% |
| 2026-09-14 | $15.53 | $14.42 | $1.11 | 595,763.0 | +3.80% |
| 2026-09-11 | $15.12 | $14.06 | $1.06 | 496,628.0 | +5.36% |
| 2026-09-10 | $14.33 | $13.12 | $1.21 | 942,611.0 | -5.16% |
| 2026-09-09 | $15.46 | $14.46 | $1.00 | 722,581.0 | -5.69% |
| 2026-09-08 | $15.86 | $14.77 | $1.09 | 641,203.0 | -1.20% |
| 2026-09-04 | $16.02 | $15.40 | $0.62 | 533,894.0 | +1.67% |
| 2026-09-03 | $16.99 | $15.34 | $1.65 | 848,152.0 | -7.05% |
| 2026-09-02 | $17.75 | $15.45 | $2.30 | 2,020,005.0 | +3.17% |
| 2026-09-01 | $16.85 | $14.86 | $1.99 | 1,367,247.0 | +9.93% |
| 2026-08-31 | $15.65 | $14.00 | $1.65 | 1,260,675.0 | -2.83% |
Arcturus Therapeutics Holdings Inc 주식 (ARCT) 연도별 가격 이력
이 심층 분석에서는 Arcturus Therapeutics Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARCT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Arcturus Therapeutics Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Arcturus Therapeutics Holdings Inc 주식 (ARCT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $17.96 | $13.12 | $4.84 | 17,601,456.0 | -6.17% |
| 2026-08 | $16.59 | $5.76 | $10.83 | 29,142,875.0 | +156.25% |
| 2026-07 | $8.28 | $5.50 | $2.78 | 11,816,281.0 | -14.29% |
| 2026-06 | $8.19 | $6.68 | $1.51 | 8,636,373.0 | -15.15% |
| 2026-05 | $9.58 | $6.67 | $2.92 | 9,198,390.0 | -8.12% |
| 2026-04 | $9.19 | $7.52 | $1.67 | 7,965,009.0 | +11.66% |
| 2026-03 | $8.43 | $6.36 | $2.07 | 12,609,882.0 | -6.20% |
| 2026-02 | $8.65 | $7.00 | $1.65 | 7,916,173.0 | +10.17% |
| 2026-01 | $7.93 | $6.11 | $1.82 | 9,988,432.0 | +21.86% |
Arcturus Therapeutics Holdings Inc 주식 (ARCT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.76 | $6.07 | $1.69 | 14,724,883.0 | -8.84% |
| 2025-11 | $10.12 | $5.85 | $4.27 | 18,683,523.0 | -31.90% |
| 2025-10 | $24.17 | $9.19 | $14.98 | 47,408,058.0 | -45.90% |
| 2025-09 | $22.40 | $16.17 | $6.23 | 13,634,462.0 | +8.35% |
| 2025-08 | $19.99 | $11.27 | $8.72 | 15,309,019.0 | +39.31% |
| 2025-07 | $15.83 | $12.17 | $3.66 | 8,684,905.0 | -6.15% |
| 2025-06 | $14.75 | $11.83 | $2.92 | 10,263,924.0 | +3.83% |
| 2025-05 | $13.95 | $10.59 | $3.36 | 9,398,301.0 | -2.19% |
| 2025-04 | $13.66 | $8.04 | $5.62 | 9,505,703.0 | +20.96% |
| 2025-03 | $17.32 | $10.35 | $6.97 | 7,967,154.0 | -36.93% |
| 2025-02 | $19.25 | $15.34 | $3.91 | 7,946,624.0 | -1.06% |
| 2025-01 | $21.26 | $15.82 | $5.44 | 7,897,785.0 | +0.00% |
Arcturus Therapeutics Holdings Inc 주식 (ARCT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.92 | $14.30 | $6.62 | 7,744,491.0 | -9.60% |
| 2024-11 | $21.61 | $14.93 | $6.68 | 9,524,750.0 | +3.44% |
| 2024-10 | $25.88 | $17.66 | $8.22 | 6,883,130.0 | -23.61% |
| 2024-09 | $23.55 | $18.11 | $5.44 | 7,735,301.0 | +10.00% |
| 2024-08 | $23.41 | $17.75 | $5.66 | 8,404,591.0 | -10.06% |
| 2024-07 | $25.54 | $20.52 | $5.02 | 10,620,063.0 | -3.66% |
| 2024-06 | $45.00 | $23.57 | $21.43 | 15,589,251.0 | -37.26% |
| 2024-05 | $39.82 | $25.55 | $14.27 | 11,200,345.0 | +51.78% |
| 2024-04 | $33.99 | $25.41 | $8.58 | 10,186,119.0 | -24.28% |
| 2024-03 | $40.48 | $31.76 | $8.72 | 11,447,742.0 | -12.87% |
| 2024-02 | $43.81 | $32.33 | $11.48 | 8,493,365.0 | +17.56% |
| 2024-01 | $34.98 | $29.63 | $5.35 | 7,095,744.0 | +4.57% |
3.06%
2.55%
자본화:
|
볼륨(24시간):