Stockscreener 앱 받기
8.14
1.09%
-0.09
시간 외 거래:
8.14
Arcturus Therapeutics Holdings Inc 주식 (ARCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $8.22 | $7.96 | $0.26 | 458,504.0 | -1.09% |
| 2026-08-14 | $8.48 | $7.71 | $0.77 | 930,375.0 | +4.71% |
| 2026-08-13 | $8.22 | $7.57 | $0.65 | 563,038.0 | +3.42% |
| 2026-08-12 | $7.86 | $7.50 | $0.36 | 422,093.0 | +1.06% |
| 2026-08-11 | $7.70 | $7.06 | $0.64 | 817,486.0 | +6.67% |
| 2026-08-10 | $7.60 | $6.87 | $0.73 | 839,037.0 | -4.86% |
| 2026-08-07 | $7.56 | $6.45 | $1.11 | 1,461,039.0 | +21.88% |
| 2026-08-06 | $6.36 | $5.97 | $0.38 | 334,887.0 | -2.88% |
| 2026-08-05 | $6.27 | $6.11 | $0.16 | 449,399.0 | +0.64% |
| 2026-08-04 | $6.31 | $5.92 | $0.395 | 612,017.0 | +3.67% |
| 2026-08-03 | $6.00 | $5.76 | $0.24 | 254,611.0 | +4.17% |
| 2026-07-31 | $5.96 | $5.64 | $0.32 | 229,762.0 | -2.70% |
| 2026-07-30 | $5.94 | $5.67 | $0.27 | 317,650.0 | +2.25% |
| 2026-07-29 | $5.90 | $5.62 | $0.285 | 344,485.0 | +0.70% |
| 2026-07-28 | $5.78 | $5.57 | $0.2124 | 347,895.0 | -0.17% |
| 2026-07-27 | $5.87 | $5.65 | $0.22 | 403,208.0 | +4.16% |
| 2026-07-24 | $5.80 | $5.50 | $0.30 | 431,625.0 | -4.49% |
| 2026-07-23 | $5.91 | $5.74 | $0.17 | 352,198.0 | -2.36% |
| 2026-07-22 | $6.00 | $5.87 | $0.13 | 484,695.0 | -1.00% |
| 2026-07-21 | $6.10 | $5.92 | $0.18 | 446,595.0 | +0.34% |
| 2026-07-20 | $6.14 | $5.77 | $0.37 | 729,513.0 | -1.32% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $8.48 | $5.76 | $2.72 | 7,600,990.0 | +41.32% |
| 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% |
1.80%
1.77%
자본화:
|
볼륨(24시간):