Stockscreener 앱 받기
17.07
5.57%
0.90
시간 외 거래:
17.33
0.26
+1.52%
Arcturus Therapeutics Holdings Inc 주식 (ARCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $17.30 | $15.50 | $1.80 | 407,626.0 | +5.57% |
| 2024-11-20 | $17.94 | $15.94 | $2.00 | 446,914.0 | -10.47% |
| 2024-11-19 | $18.09 | $16.18 | $1.91 | 636,173.0 | +11.00% |
| 2024-11-18 | $17.37 | $15.71 | $1.66 | 939,600.0 | +1.56% |
| 2024-11-15 | $18.00 | $14.93 | $3.07 | 1,196,465.0 | -12.65% |
| 2024-11-14 | $19.57 | $18.30 | $1.27 | 395,413.0 | -4.38% |
| 2024-11-13 | $20.01 | $19.13 | $0.88 | 269,268.0 | -2.04% |
| 2024-11-12 | $20.07 | $18.90 | $1.17 | 525,227.0 | -3.88% |
| 2024-11-11 | $21.61 | $20.12 | $1.49 | 668,535.0 | +3.80% |
| 2024-11-08 | $19.93 | $18.81 | $1.12 | 376,075.0 | +4.72% |
| 2024-11-07 | $19.28 | $18.54 | $0.7467 | 359,778.0 | +2.24% |
| 2024-11-06 | $19.30 | $17.73 | $1.57 | 763,602.0 | -0.11% |
| 2024-11-05 | $18.40 | $17.26 | $1.14 | 328,876.0 | +2.97% |
| 2024-11-04 | $18.30 | $17.53 | $0.77 | 219,163.0 | -1.00% |
| 2024-11-01 | $18.36 | $17.50 | $0.858 | 293,354.0 | +1.52% |
| 2024-10-31 | $18.35 | $17.66 | $0.69 | 328,076.0 | -3.59% |
| 2024-10-30 | $19.01 | $18.14 | $0.868 | 190,534.0 | -3.82% |
| 2024-10-29 | $19.36 | $18.91 | $0.45 | 272,119.0 | -2.30% |
| 2024-10-28 | $20.13 | $18.78 | $1.35 | 213,506.0 | +3.27% |
| 2024-10-25 | $19.57 | $18.62 | $0.95 | 171,670.0 | -0.26% |
| 2024-10-24 | $20.10 | $18.67 | $1.43 | 323,163.0 | -5.00% |
| 2024-10-23 | $20.36 | $19.35 | $1.01 | 262,458.0 | +1.06% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $21.61 | $14.93 | $6.68 | 8,233,695.0 | -3.72% |
| 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% |
Arcturus Therapeutics Holdings Inc 주식 (ARCT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $33.72 | $22.35 | $11.37 | 8,853,182.0 | +31.70% |
| 2023-11 | $26.71 | $17.52 | $9.19 | 10,402,235.0 | +25.34% |
| 2023-10 | $26.45 | $18.29 | $8.16 | 6,396,506.0 | -25.24% |
| 2023-09 | $33.13 | $25.12 | $8.01 | 7,931,911.0 | -15.82% |
| 2023-08 | $35.99 | $25.06 | $10.93 | 10,683,812.0 | -13.19% |
| 2023-07 | $37.75 | $27.60 | $10.15 | 9,252,687.0 | +21.90% |
| 2023-06 | $29.88 | $23.52 | $6.36 | 8,065,698.0 | +4.90% |
| 2023-05 | $33.80 | $25.02 | $8.78 | 9,623,006.0 | +2.70% |
| 2023-04 | $29.10 | $23.56 | $5.54 | 9,950,219.0 | +11.06% |
| 2023-03 | $24.24 | $14.21 | $10.03 | 13,306,445.0 | +47.51% |
| 2023-02 | $23.17 | $15.76 | $7.41 | 6,728,769.0 | -23.10% |
| 2023-01 | $21.35 | $16.20 | $5.15 | 6,972,149.0 | +24.59% |
Arcturus Therapeutics Holdings Inc 주식 (ARCT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $19.81 | $16.00 | $3.81 | 11,343,717.0 | -8.03% |
| 2022-11 | $24.65 | $15.55 | $9.10 | 16,101,681.0 | +4.18% |
| 2022-10 | $17.99 | $13.83 | $4.16 | 8,979,222.0 | +19.43% |
| 2022-09 | $16.68 | $13.02 | $3.66 | 9,693,408.0 | +5.56% |
| 2022-08 | $23.00 | $13.73 | $9.27 | 10,499,125.0 | -20.00% |
| 2022-07 | $19.59 | $15.25 | $4.34 | 7,890,202.0 | +11.50% |
| 2022-06 | $20.68 | $11.70 | $8.98 | 16,895,388.0 | -20.82% |
| 2022-05 | $22.78 | $12.12 | $10.66 | 13,894,874.0 | +2.58% |
| 2022-04 | $31.41 | $18.01 | $13.40 | 15,423,344.0 | -28.12% |
| 2022-03 | $29.48 | $16.93 | $12.55 | 13,311,435.0 | +12.47% |
| 2022-02 | $28.10 | $19.68 | $8.42 | 8,149,430.0 | -8.27% |
| 2022-01 | $40.00 | $20.54 | $19.46 | 10,852,791.0 | -29.40% |
0.93%
3.55%
자본화:
|
볼륨(24시간):