Arcturus Therapeutics Holdings Inc (ARCT) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Mar 2025	11,95	-0,82	-6,42%	12,64	12,825	11,71	361.068
25 Mar 2025	12,77	-0,50	-3,77%	13,26	13,41	12,6481	336.448
24 Mar 2025	13,27	0,39	3,03%	12,95	13,305	12,845	241.182
21 Mar 2025	12,88	0,04	0,31%	12,59	12,93	11,60	559.260
20 Mar 2025	12,84	-0,56	-4,18%	13,22	13,54	12,65	357.006
19 Mar 2025	13,40	-0,33	-2,40%	13,76	13,88	13,18	297.473
18 Mar 2025	13,73	-0,43	-3,04%	13,92	14,3707	13,39	423.551
17 Mar 2025	14,16	0,08	0,57%	14,08	14,56	13,81	290.638
14 Mar 2025	14,08	0,18	1,29%	14,02	14,29	13,38	334.903
13 Mar 2025	13,90	-0,36	-2,49%	14,15	14,56	13,57	317.901
12 Mar 2025	14,255	1,05	7,91%	13,54	14,50	13,39	555.414
11 Mar 2025	13,21	-1,08	-7,56%	14,42	14,7848	12,75	568.365
10 Mar 2025	14,29	-0,26	-1,79%	14,365	14,54	13,58	519.906
08 Mar 2025	14,55	-1,42	-8,89%	14,80	15,40	14,11	749.515
07 Mar 2025	15,97	-0,08	-0,50%	15,79	16,18	15,49	298.231
06 Mar 2025	16,05	0,56	3,62%	15,61	16,205	15,45	327.981
05 Mar 2025	15,49	-0,19	-1,21%	15,29	15,95	14,69	461.856
04 Mar 2025	15,68	-1,11	-6,61%	17,08	17,32	15,425	355.743
01 Mar 2025	16,79	0,73	4,55%	16,00	16,90	15,41	388.095
28 Feb 2025	16,06	-0,52	-3,14%	16,73	16,90	16,04	375.754
27 Feb 2025	16,58	0,52	3,24%	16,45	17,06	16,21	361.333
26 Feb 2025	16,06	-0,63	-3,77%	16,58	16,94	15,88	459.290
25 Feb 2025	16,69	-1,08	-6,08%	17,81	17,83	16,51	364.852
22 Feb 2025	17,77	0,85	5,02%	17,24	17,86	16,63	435.821
21 Feb 2025	16,92	-0,40	-2,31%	17,29	17,32	16,54	356.675
20 Feb 2025	17,32	-0,39	-2,20%	17,58	17,61	17,02	481.393
19 Feb 2025	17,71	-0,34	-1,88%	18,56	19,17	17,40	542.061
15 Feb 2025	18,05	1,64	9,99%	16,50	18,885	16,50	842.839
14 Feb 2025	16,41	0,55	3,47%	15,94	16,46	15,57	343.423
13 Feb 2025	15,86	-0,21	-1,31%	15,71	16,40	15,44	499.671
12 Feb 2025	16,07	-0,04	-0,25%	15,91	16,25	15,70	274.924
11 Feb 2025	16,11	-0,08	-0,49%	16,35	16,705	15,87	330.929
08 Feb 2025	16,19	-1,10	-6,36%	17,18	17,48	15,97	443.586
07 Feb 2025	17,29	-0,64	-3,57%	17,97	18,05	17,07	397.389
06 Feb 2025	17,93	1,88	11,71%	16,05	18,25	15,95	401.958
05 Feb 2025	16,05	0,25	1,58%	15,77	16,09	15,34	329.444
04 Feb 2025	15,80	-1,17	-6,89%	16,59	16,59	15,5533	446.856
01 Feb 2025	16,97	-0,45	-2,58%	17,61	17,9538	16,645	355.383
31 Gen 2025	17,42	0,58	3,44%	17,15	17,72	16,435	813.829
30 Gen 2025	16,84	0,47	2,87%	16,27	17,09	16,03	507.356
29 Gen 2025	16,37	-0,12	-0,73%	17,54	17,54	16,25	334.787
28 Gen 2025	16,49	-0,63	-3,68%	17,12	17,7358	16,26	302.523
25 Gen 2025	17,12	0,38	2,27%	17,40	17,8875	16,71	280.044
24 Gen 2025	16,74	0,00	0,00%	16,74	16,74	16,74	0
23 Gen 2025	16,74	0,33	2,01%	16,40	17,93	15,915	417.022
22 Gen 2025	16,41	-0,38	-2,26%	16,90	17,37	16,32	396.165
18 Gen 2025	16,79	-0,22	-1,29%	17,32	17,51	16,69	225.179
17 Gen 2025	17,01	0,25	1,49%	16,67	17,06	16,07	230.679
16 Gen 2025	16,76	0,17	1,02%	17,12	17,95	16,60	280.068
15 Gen 2025	16,59	-0,72	-4,16%	17,67	17,67	16,17	269.975
14 Gen 2025	17,31	-0,67	-3,73%	17,87	17,87	16,19	393.868
11 Gen 2025	17,98	-0,97	-5,12%	18,91	19,2899	17,375	443.561
09 Gen 2025	18,95	-1,88	-9,03%	20,59	20,94	18,71	326.463
08 Gen 2025	20,83	1,76	9,23%	19,28	21,26	19,26	663.262
07 Gen 2025	19,07	1,13	6,30%	18,15	19,16	17,85	898.258
04 Gen 2025	17,94	0,87	5,10%	17,19	18,71	17,115	324.131
03 Gen 2025	17,07	0,10	0,59%	17,17	18,22	16,95	276.846
01 Gen 2025	16,97	0,39	2,35%	16,71	17,05	16,36	252.401
31 Dic 2024	16,58	-0,44	-2,59%	16,91	16,91	16,01	264.730
28 Dic 2024	17,02	0,09	0,53%	16,91	17,25	16,27	391.485