Premium
Arcturus Therapeutics Holdings Inc (ARCT)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.71 | -9.35441370224 | 7.59 | 7.87 | 6.8 | 386904 | 7.03337829 | CS |
| 4 | -1.01 | -12.8010139417 | 7.89 | 8.19 | 6.71 | 379259 | 7.37523994 | CS |
| 12 | -1.19 | -14.7459727385 | 8.07 | 9.58 | 6.665 | 396879 | 7.96669613 | CS |
| 26 | 0.41 | 6.33693972179 | 6.47 | 9.58 | 6.015 | 455958 | 7.52998006 | CS |
| 52 | -7.17 | -51.0320284698 | 14.05 | 24.17 | 5.85 | 704257 | 11.45668559 | CS |
| 156 | -17.03 | -71.2254286909 | 23.91 | 45 | 5.85 | 530810 | 18.47106611 | CS |
| 260 | -28.56 | -80.5869074492 | 35.44 | 64.9735 | 5.85 | 550307 | 22.73210592 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 6.88 | 0.06 | 0.88 | 7.04 | 7.17 | 6.82 | 1055727 |
| 1782426900 | 6.82 | -0.19 | -2.71 | 7.01 | 7.2 | 6.8 | 336747 |
| 1782340500 | 7.01 | -0.07 | -0.99 | 7.08 | 7.38 | 6.975 | 523927 |
| 1782254100 | 7.08 | -0.15 | -2.07 | 7.15 | 7.415 | 7.05 | 339762 |
| 1782167700 | 7.23 | -0.3 | -3.98 | 7.59 | 7.87 | 7.19 | 347178 |
| 1781822100 | 7.53 | 0.17 | 2.31 | 7.56 | 7.79 | 7.35 | 466255 |
| 1781735700 | 7.36 | 0.22 | 3.08 | 7.17 | 7.57 | 7.16 | 378934 |
| 1781649300 | 7.14 | -0.19 | -2.59 | 7.27 | 7.38 | 6.995 | 200443 |
| 1781562900 | 7.33 | 0.35 | 5.01 | 7.14 | 7.39 | 7.14 | 261950 |
| 1781303700 | 6.98 | 0.01 | 0.14 | 6.97 | 7.11 | 6.82 | 286249 |
| 1781217300 | 6.97 | 0.08 | 1.16 | 7.05 | 7.05 | 6.71 | 315776 |
| 1781130900 | 6.89 | -0.27 | -3.77 | 7.14 | 7.3 | 6.8 | 316220 |
| 1781044500 | 7.16 | 0.04 | 0.56 | 7.28 | 7.4301 | 6.92 | 242238 |
| 1780958100 | 7.12 | -0.18 | -2.47 | 7.38 | 7.41 | 7.08 | 334034 |
| 1780698900 | 7.3 | -0.74 | -9.20 | 7.96 | 8.02 | 7.23 | 412448 |
| 1780612500 | 8.0399999 | 0.44 | 5.79 | 7.58 | 8.19 | 7.58 | 703278 |
| 1780526100 | 7.6 | -0.05 | -0.65 | 7.58 | 7.64 | 7.39 | 468942 |
| 1780439700 | 7.65 | -0.12 | -1.54 | 7.825 | 7.86 | 7.49 | 466506 |
| 1780353300 | 7.77 | -0.16 | -2.02 | 7.9 | 7.91 | 7.5501 | 393916 |
| 1780094100 | 7.93 | 0.01 | 0.13 | 7.89 | 8.05 | 7.7901 | 411124 |
| 1780007700 | 7.92 | 0.26 | 3.39 | 7.63 | 8.015 | 7.61 | 298322 |
| 1779921300 | 7.66 | 0.45 | 6.24 | 7.25 | 7.95 | 7.25 | 454253 |
| 1779834900 | 7.21 | 0.18 | 2.56 | 7.13 | 7.42 | 7.09 | 334589 |
| 1779489300 | 7.03 | 0.01 | 0.14 | 7.11 | 7.27 | 7.0101 | 266477 |
| 1779402900 | 7.02 | 0.2 | 2.93 | 6.82 | 7.15 | 6.71 | 341235 |
| 1779316500 | 6.82 | 0.13 | 1.94 | 6.7 | 6.95 | 6.7 | 428408 |
| 1779230100 | 6.69 | -0.34 | -4.84 | 6.97 | 6.97 | 6.665 | 544882 |
| 1779143700 | 7.03 | -0.44 | -5.89 | 7.43 | 7.5 | 6.945 | 645970 |
| 1778884500 | 7.47 | -0.36 | -4.60 | 7.71 | 7.78 | 7.4 | 548324 |
| 1778798100 | 7.83 | -0.43 | -5.21 | 8.39 | 8.53 | 7.8 | 522426 |
| 1778711700 | 8.26 | 0.01 | 0.12 | 8.34 | 8.47 | 8.15 | 386204 |
| 1778625300 | 8.25 | -0.39 | -4.46 | 8.58 | 8.96 | 8.18 | 689618 |
| 1778538900 | 8.635 | -0.59 | -6.34 | 9.19 | 9.57 | 8.6100999 | 498616 |
| 1778279700 | 9.22 | 0.32 | 3.60 | 8.22 | 9.58 | 7.86 | 933222 |
| 1778193300 | 8.9 | -0.23 | -2.52 | 9.11 | 9.19 | 8.66 | 489494 |
| 1778106900 | 9.13 | 0.72 | 8.56 | 8.47 | 9.17 | 8.47 | 414150 |
| 1778020500 | 8.41 | -0.16 | -1.87 | 8.68 | 8.83 | 8.22 | 443404 |
| 1777934100 | 8.57 | -0.06 | -0.70 | 8.63 | 8.875 | 8.55 | 255910 |
| 1777674900 | 8.63 | 0.01 | 0.12 | 8.56 | 8.76 | 8.4 | 311509 |
| 1777588500 | 8.6199999 | 0.22 | 2.62 | 8.32 | 8.8 | 8.255 | 260308 |
| 1777502100 | 8.4 | -0.47 | -5.30 | 8.75 | 8.81 | 8.33 | 252613 |
| 1777415700 | 8.8699999 | 0.57 | 6.87 | 8.3 | 8.905 | 8.28 | 428767 |
| 1777329300 | 8.3 | -0.29 | -3.38 | 8.58 | 8.8 | 8.275 | 254390 |
| 1777070100 | 8.59 | 0.12 | 1.42 | 8.56 | 8.7578 | 8.32 | 266365 |
| 1776983700 | 8.47 | -0.15 | -1.74 | 8.67 | 8.86 | 8.4 | 256478 |
| 1776897300 | 8.6199999 | -0.2 | -2.27 | 8.98 | 9.06 | 8.565 | 324740 |
| 1776810900 | 8.82 | -0.08 | -0.90 | 8.89 | 9.06 | 8.73 | 302947 |
| 1776724500 | 8.9 | 0.05 | 0.56 | 8.75 | 8.965 | 8.55 | 287909 |
| 1776465300 | 8.85 | 0.01 | 0.11 | 9 | 9.19 | 8.83 | 499466 |
| 1776378900 | 8.84 | 0.22 | 2.55 | 8.71 | 8.8699999 | 8.44 | 408377 |
| 1776292500 | 8.6199999 | -0.06 | -0.69 | 8.75 | 8.925 | 8.61 | 390311 |
| 1776206100 | 8.68 | 0.22 | 2.60 | 8.64 | 8.775 | 8.56 | 339658 |
| 1776119700 | 8.46 | 0.1 | 1.20 | 8.2 | 8.58 | 8.1001 | 255332 |
| 1775860500 | 8.36 | 0.14 | 1.70 | 8.3 | 8.43 | 8.19 | 371252 |
| 1775774100 | 8.22 | -0.28 | -3.29 | 8.46 | 8.46 | 8.2 | 332372 |
| 1775687700 | 8.5 | -0.01 | -0.12 | 8.82 | 8.905 | 8.27 | 591728 |
| 1775601300 | 8.51 | 0.29 | 3.53 | 8.13 | 8.52 | 8.09 | 403702 |
| 1775514900 | 8.22 | 0.19 | 2.37 | 8.07 | 8.56 | 8.06 | 382457 |
| 1775169300 | 8.03 | 0.18 | 2.29 | 7.522 | 8.27 | 7.522 | 505698 |
| 1775082900 | 7.85 | 0.13 | 1.68 | 7.9 | 8.18 | 7.82 | 818245 |
| 1774996500 | 7.72 | 0.82 | 11.88 | 7.288 | 7.77 | 7.0995 | 793398 |
| 1774910100 | 6.9 | 0.14 | 2.07 | 6.995 | 7.16 | 6.77 | 661026 |
| 1774650900 | 6.76 | -0.32 | -4.52 | 7.08 | 7.205 | 6.58 | 636213 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
