Stockscreener 앱 받기
11.92
7.09%
-0.91
시간 외 거래:
11.92
Arcturus Therapeutics Holdings Inc 주식 (ARCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $12.78 | $11.89 | $0.89 | 527,957.0 | -7.09% |
| 2025-05-02 | $13.10 | $12.52 | $0.585 | 240,285.0 | +2.64% |
| 2025-05-01 | $12.92 | $12.05 | $0.8663 | 392,330.0 | -2.42% |
| 2025-04-30 | $12.87 | $12.33 | $0.5443 | 293,240.0 | -0.08% |
| 2025-04-29 | $13.28 | $12.48 | $0.80 | 348,642.0 | +0.00% |
| 2025-04-28 | $13.20 | $12.25 | $0.95 | 378,418.0 | -0.70% |
| 2025-04-25 | $12.97 | $12.29 | $0.6806 | 279,416.0 | +0.16% |
| 2025-04-24 | $12.94 | $12.11 | $0.83 | 340,892.0 | +1.90% |
| 2025-04-23 | $13.66 | $12.63 | $1.03 | 459,498.0 | +3.94% |
| 2025-04-22 | $12.26 | $11.13 | $1.13 | 459,675.0 | +10.64% |
| 2025-04-21 | $11.77 | $10.21 | $1.56 | 330,252.0 | +4.46% |
| 2025-04-17 | $10.66 | $10.11 | $0.55 | 358,083.0 | +2.23% |
| 2025-04-16 | $10.61 | $10.07 | $0.54 | 399,254.0 | -2.55% |
| 2025-04-15 | $11.00 | $10.18 | $0.82 | 612,190.0 | +3.83% |
| 2025-04-14 | $10.33 | $9.50 | $0.83 | 358,924.0 | +4.95% |
| 2025-04-11 | $9.88 | $9.21 | $0.665 | 313,128.0 | +3.74% |
| 2025-04-10 | $9.53 | $8.68 | $0.85 | 581,957.0 | -4.79% |
| 2025-04-09 | $10.38 | $8.42 | $1.96 | 550,969.0 | +10.21% |
| 2025-04-08 | $9.40 | $8.70 | $0.6975 | 422,210.0 | -1.93% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $13.10 | $11.89 | $1.21 | 1,688,529.0 | -6.95% |
| 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% |
0.39%
3.66%
자본화:
|
볼륨(24시간):