Stockscreener 앱 받기
15.48
4.31%
0.64
Arcturus Therapeutics Holdings Inc 주식 (ARCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $15.80 | $14.61 | $1.19 | 798,175.0 | +4.31% |
| 2024-12-19 | $15.71 | $14.30 | $1.41 | 478,707.0 | +0.13% |
| 2024-12-18 | $16.13 | $14.35 | $1.78 | 639,324.0 | -5.79% |
| 2024-12-17 | $16.85 | $15.55 | $1.30 | 450,370.0 | -3.14% |
| 2024-12-16 | $17.48 | $16.10 | $1.38 | 384,068.0 | -5.64% |
| 2024-12-13 | $17.51 | $16.67 | $0.84 | 378,231.0 | -1.94% |
| 2024-12-12 | $18.17 | $17.42 | $0.75 | 301,211.0 | -2.23% |
| 2024-12-11 | $18.86 | $17.70 | $1.16 | 271,491.0 | -2.23% |
| 2024-12-10 | $19.15 | $18.18 | $0.97 | 262,828.0 | -2.50% |
| 2024-12-09 | $19.91 | $18.69 | $1.22 | 345,592.0 | -1.36% |
| 2024-12-06 | $20.92 | $18.05 | $2.87 | 503,558.0 | +6.95% |
| 2024-12-05 | $17.92 | $16.94 | $0.98 | 366,497.0 | +3.66% |
| 2024-12-04 | $18.31 | $17.17 | $1.14 | 401,193.0 | -3.80% |
| 2024-12-03 | $18.61 | $17.71 | $0.9009 | 415,977.0 | -3.97% |
| 2024-12-02 | $18.96 | $18.23 | $0.74 | 282,620.0 | +1.64% |
| 2024-11-29 | $18.61 | $17.55 | $1.07 | 199,515.0 | +4.74% |
| 2024-11-27 | $17.71 | $16.92 | $0.795 | 228,704.0 | +3.43% |
| 2024-11-26 | $17.83 | $16.83 | $0.9999 | 253,298.0 | -3.70% |
| 2024-11-25 | $18.31 | $17.32 | $0.9905 | 503,617.0 | +3.96% |
| 2024-11-22 | $17.50 | $16.20 | $1.30 | 513,547.0 | -0.94% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $20.92 | $14.30 | $6.62 | 7,078,017.0 | -15.59% |
| 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% |
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% |
2.88%
2.65%
자본화:
|
볼륨(24시간):