XNAS
Datos históricos de Arcturus Therapeutics Holdings Inc.
Arcturus Therapeutics Holdings Inc. · ARCT
$13.85
▼ -0.02 (-0.15%)
Última operación · 11/10/2026, 19:23:17 UTC
- Variación en el periodo
- −29.14%
- Máximo
- US$24.17
- 21 de octubre de 2025
- Mínimo
- US$5.50
- 24 de julio de 2026
- Volumen medio diario
- 0.78 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 13.18 | 14.32 | 12.87 | 13.74 | +6.76% | 675,689.849 |
| 8 oct 2026 | 12.60 | 12.96 | 12.03 | 12.87 | +0.82% | 678,099.053 |
| 7 oct 2026 | 12.71 | 13.40 | 12.59 | 12.77 | −1.81% | 517,810.336 |
| 6 oct 2026 | 14.70 | 15.04 | 12.97 | 13.00 | −11.32% | 885,091.761 |
| 5 oct 2026 | 13.01 | 15.17 | 12.68 | 14.66 | +12.51% | 1.32 M |
| 2 oct 2026 | 13.33 | 13.65 | 12.79 | 13.03 | −1.36% | 744,853.989 |
| 1 oct 2026 | 13.49 | 13.87 | 13.18 | 13.21 | −3.51% | 497,333.31 |
| 30 sep 2026 | 13.80 | 14.06 | 13.52 | 13.69 | −0.07% | 593,059.292 |
| 29 sep 2026 | 14.45 | 14.47 | 13.26 | 13.70 | −5.26% | 435,868.254 |
| 28 sep 2026 | 13.55 | 14.78 | 13.55 | 14.46 | +4.40% | 825,022.458 |
| 25 sep 2026 | 14.34 | 14.48 | 13.30 | 13.85 | −1.91% | 629,878.508 |
| 24 sep 2026 | 13.94 | 14.50 | 13.80 | 14.12 | +6.17% | 1.5 M |
| 23 sep 2026 | 14.44 | 14.61 | 13.26 | 13.30 | −7.51% | 1.08 M |
| 22 sep 2026 | 14.65 | 14.69 | 13.88 | 14.38 | −2.11% | 1.07 M |
| 21 sep 2026 | 16.37 | 16.55 | 14.60 | 14.69 | −8.36% | 1 M |
| 18 sep 2026 | 16.69 | 17.75 | 15.92 | 16.03 | −5.32% | 841,474.273 |
| 17 sep 2026 | 16.19 | 17.96 | 15.89 | 16.93 | +8.53% | 1.3 M |
| 16 sep 2026 | 16.00 | 16.38 | 15.04 | 15.60 | −1.52% | 851,437.378 |
| 15 sep 2026 | 15.34 | 15.99 | 14.76 | 15.84 | +3.60% | 556,181.45 |
| 14 sep 2026 | 14.62 | 15.53 | 14.42 | 15.29 | +3.80% | 596,191.364 |
| 11 sep 2026 | 14.06 | 15.12 | 14.06 | 14.73 | +5.36% | 496,635.777 |
| 10 sep 2026 | 14.29 | 14.33 | 13.12 | 13.98 | −5.16% | 944,002.014 |
| 9 sep 2026 | 15.46 | 15.46 | 14.46 | 14.74 | −5.69% | 723,049.689 |
| 8 sep 2026 | 15.47 | 15.86 | 14.77 | 15.63 | −1.20% | 641,470.046 |
| 4 sep 2026 | 15.61 | 16.02 | 15.40 | 15.82 | +1.67% | 534,617.104 |
| 3 sep 2026 | 16.77 | 16.99 | 15.34 | 15.56 | −7.05% | 849,067.605 |
| 2 sep 2026 | 16.46 | 17.75 | 15.45 | 16.74 | +3.17% | 2.02 M |
| 1 sep 2026 | 14.87 | 16.85 | 14.86 | 16.23 | +9.93% | 1.37 M |
| 31 ago 2026 | 15.00 | 15.65 | 14.00 | 14.76 | −2.83% | 1.26 M |
| 28 ago 2026 | 15.43 | 15.90 | 14.49 | 15.19 | −6.06% | 1.62 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.