Stockscreener 앱 받기
9.13
8.56%
0.72
시간 외 거래:
8.87
-0.26
-2.85%
Arcturus Therapeutics Holdings Inc 주식 (ARCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $9.17 | $8.47 | $0.70 | 412,533.0 | +8.56% |
| 2026-05-05 | $8.83 | $8.22 | $0.61 | 443,128.0 | -1.87% |
| 2026-05-04 | $8.88 | $8.55 | $0.325 | 255,470.0 | -0.70% |
| 2026-05-01 | $8.76 | $8.40 | $0.36 | 311,412.0 | +0.12% |
| 2026-04-30 | $8.80 | $8.26 | $0.545 | 260,068.0 | +2.62% |
| 2026-04-29 | $8.81 | $8.33 | $0.48 | 251,344.0 | -5.30% |
| 2026-04-28 | $8.90 | $8.28 | $0.625 | 428,714.0 | +6.87% |
| 2026-04-27 | $8.80 | $8.28 | $0.525 | 253,766.0 | -3.38% |
| 2026-04-24 | $8.76 | $8.32 | $0.4378 | 266,330.0 | +1.42% |
| 2026-04-23 | $8.86 | $8.40 | $0.46 | 256,096.0 | -1.74% |
| 2026-04-22 | $9.06 | $8.56 | $0.495 | 323,720.0 | -2.27% |
| 2026-04-21 | $9.06 | $8.73 | $0.33 | 302,763.0 | -0.90% |
| 2026-04-20 | $8.96 | $8.55 | $0.415 | 287,653.0 | +0.56% |
| 2026-04-17 | $9.19 | $8.83 | $0.36 | 498,252.0 | +0.11% |
| 2026-04-16 | $8.87 | $8.44 | $0.43 | 407,707.0 | +2.55% |
| 2026-04-15 | $8.93 | $8.61 | $0.315 | 390,153.0 | -0.69% |
| 2026-04-14 | $8.78 | $8.56 | $0.215 | 339,513.0 | +2.60% |
| 2026-04-13 | $8.58 | $8.10 | $0.4799 | 255,027.0 | +1.20% |
| 2026-04-10 | $8.43 | $8.19 | $0.24 | 371,675.0 | +1.70% |
| 2026-04-09 | $8.46 | $8.20 | $0.26 | 332,761.0 | -3.29% |
| 2026-04-08 | $9.08 | $8.27 | $0.81 | 633,392.0 | -0.12% |
| 2026-04-07 | $8.52 | $8.09 | $0.43 | 404,361.0 | +3.53% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $9.17 | $8.22 | $0.95 | 1,835,076.0 | +5.92% |
| 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% |
1.77%
0.25%
자본화:
|
볼륨(24시간):