Stockscreener 앱 받기
7.46
0.80%
-0.06
Arcturus Therapeutics Holdings Inc 주식 (ARCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $7.62 | $7.33 | $0.285 | 679,458.0 | -0.80% |
| 2025-12-11 | $7.76 | $7.46 | $0.2936 | 522,072.0 | -1.96% |
| 2025-12-10 | $7.68 | $7.04 | $0.64 | 1,044,781.0 | +6.53% |
| 2025-12-09 | $7.46 | $7.17 | $0.295 | 668,186.0 | -3.36% |
| 2025-12-08 | $7.74 | $7.00 | $0.74 | 875,502.0 | +4.49% |
| 2025-12-05 | $7.19 | $6.84 | $0.35 | 1,362,022.0 | +5.16% |
| 2025-12-04 | $6.85 | $6.47 | $0.3762 | 494,791.0 | +2.88% |
| 2025-12-03 | $6.61 | $6.23 | $0.38 | 803,977.0 | +5.44% |
| 2025-12-02 | $6.51 | $6.07 | $0.44 | 749,555.0 | -3.70% |
| 2025-12-01 | $6.75 | $6.35 | $0.40 | 745,330.0 | -4.42% |
| 2025-11-28 | $6.90 | $6.75 | $0.1502 | 302,007.0 | -0.15% |
| 2025-11-26 | $6.89 | $6.60 | $0.295 | 712,273.0 | +0.00% |
| 2025-11-25 | $6.84 | $6.32 | $0.52 | 1,256,306.0 | +7.42% |
| 2025-11-24 | $6.38 | $6.07 | $0.31 | 771,713.0 | +1.12% |
| 2025-11-21 | $6.49 | $5.90 | $0.59 | 1,442,171.0 | +6.10% |
| 2025-11-20 | $6.38 | $5.85 | $0.53 | 1,008,728.0 | -2.32% |
| 2025-11-19 | $6.69 | $6.02 | $0.67 | 1,027,871.0 | -8.76% |
| 2025-11-18 | $6.82 | $6.57 | $0.2503 | 1,207,626.0 | -2.07% |
| 2025-11-17 | $7.32 | $6.72 | $0.60 | 859,930.0 | -7.02% |
| 2025-11-14 | $7.65 | $7.26 | $0.39 | 1,126,266.0 | -6.44% |
| 2025-11-13 | $8.22 | $7.76 | $0.46 | 862,164.0 | -4.43% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.76 | $6.07 | $1.69 | 8,625,132.0 | +9.87% |
| 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% |
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% |
1.08%
0.91%
자본화:
|
볼륨(24시간):