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 | 1.1223 | 11.8136842105 | 9.5 | 11 | 8.68 | 451706 | 10.02816448 | CS |
| 4 | -2.5977 | -19.6497730711 | 13.22 | 13.54 | 8.04 | 457967 | 10.42830812 | CS |
| 12 | -6.7777 | -38.9522988506 | 17.4 | 19.17 | 8.04 | 431915 | 13.99402145 | CS |
| 26 | -9.8077 | -48.0063631914 | 20.43 | 21.61 | 8.04 | 413377 | 15.90811816 | CS |
| 52 | -19.6277 | -64.8849586777 | 30.25 | 45 | 8.04 | 451850 | 21.37513182 | CS |
| 156 | -15.8177 | -59.8248865356 | 26.44 | 45 | 8.04 | 480669 | 22.67190487 | CS |
| 260 | -6.6477 | -38.4927620151 | 17.27 | 129.71 | 8.04 | 631131 | 37.87593029 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 10.53 | 0.23 | 2.23 | 10.3 | 10.66 | 10.11 | 358085 |
| 1744842900 | 10.3 | -0.27 | -2.55 | 10.49 | 10.61 | 10.07 | 399825 |
| 1744756500 | 10.57 | 0.39 | 3.83 | 10.2 | 11 | 10.18 | 612195 |
| 1744670100 | 10.18 | 0.48 | 4.95 | 9.93 | 10.33 | 9.5 | 359072 |
| 1744410900 | 9.7 | 0.35 | 3.74 | 9.52 | 9.88 | 9.215 | 313961 |
| 1744324500 | 9.35 | -0.47 | -4.79 | 9.5 | 9.5399999 | 8.68 | 581973 |
| 1744238100 | 9.82 | 0.91 | 10.21 | 8.78 | 10.38 | 8.42 | 550984 |
| 1744151700 | 8.91 | -0.18 | -1.93 | 9.17 | 9.46 | 8.7 | 485411 |
| 1744065300 | 9.085 | -0.03 | -0.27 | 8.6 | 9.13 | 8.0399999 | 562425 |
| 1743806100 | 9.11 | -0.38 | -3.95 | 9.1199999 | 9.35 | 8.695 | 579462 |
| 1743719700 | 9.485 | -0.72 | -7.01 | 9.59 | 9.8 | 9.18 | 362417 |
| 1743633300 | 10.2 | 0.77 | 8.17 | 9.23 | 10.255 | 9.23 | 619611 |
| 1743546900 | 9.43 | -1.16 | -10.95 | 10.49 | 10.49 | 9.41 | 904555 |
| 1743460500 | 10.59 | -0.99 | -8.55 | 10.95 | 11.03 | 10.35 | 462327 |
| 1743201300 | 11.58 | -0.42 | -3.50 | 12 | 12.0973 | 11.39 | 311032 |
| 1743114900 | 12 | 0.05 | 0.42 | 12.04 | 12.215 | 11.7487 | 262114 |
| 1743028500 | 11.95 | -0.82 | -6.42 | 12.64 | 12.825 | 11.71 | 361068 |
| 1742942100 | 12.77 | -0.5 | -3.77 | 13.26 | 13.41 | 12.648083 | 336448 |
| 1742855700 | 13.27 | 0.39 | 3.03 | 12.95 | 13.305 | 12.845 | 241182 |
| 1742596500 | 12.88 | 0.04 | 0.31 | 12.59 | 12.93 | 11.6 | 559260 |
| 1742510100 | 12.84 | -0.56 | -4.18 | 13.22 | 13.54 | 12.65 | 357006 |
| 1742423700 | 13.4 | -0.33 | -2.40 | 13.76 | 13.88 | 13.18 | 297473 |
| 1742337300 | 13.73 | -0.43 | -3.04 | 13.92 | 14.3707 | 13.39 | 423551 |
| 1742250900 | 14.16 | 0.08 | 0.57 | 14.08 | 14.56 | 13.81 | 290638 |
| 1741991700 | 14.08 | 0.18 | 1.29 | 14.02 | 14.29 | 13.38 | 334903 |
| 1741905300 | 13.9 | -0.36 | -2.49 | 14.15 | 14.56 | 13.57 | 317901 |
| 1741818900 | 14.255 | 1.05 | 7.91 | 13.54 | 14.5 | 13.39 | 555414 |
| 1741732500 | 13.21 | -1.08 | -7.56 | 14.42 | 14.7848 | 12.75 | 568365 |
| 1741646100 | 14.29 | -0.26 | -1.79 | 14.365 | 14.54 | 13.58 | 519906 |
| 1741390500 | 14.55 | -1.42 | -8.89 | 14.8 | 15.4 | 14.11 | 749515 |
| 1741304100 | 15.97 | -0.08 | -0.50 | 15.79 | 16.18 | 15.49 | 298231 |
| 1741217700 | 16.05 | 0.56 | 3.62 | 15.61 | 16.204999 | 15.45 | 327981 |
| 1741131300 | 15.49 | -0.19 | -1.21 | 15.29 | 15.95 | 14.69 | 461856 |
| 1741044900 | 15.68 | -1.11 | -6.61 | 17.08 | 17.32 | 15.425 | 355743 |
| 1740785700 | 16.79 | 0.73 | 4.55 | 16 | 16.9 | 15.41 | 388095 |
| 1740699300 | 16.059999 | -0.52 | -3.14 | 16.73 | 16.9 | 16.04 | 375754 |
| 1740612900 | 16.579999 | 0.52 | 3.24 | 16.45 | 17.06 | 16.21 | 361333 |
| 1740526500 | 16.059999 | -0.63 | -3.77 | 16.579999 | 16.94 | 15.88 | 459290 |
| 1740440100 | 16.69 | -1.08 | -6.08 | 17.81 | 17.83 | 16.51 | 364852 |
| 1740180900 | 17.77 | 0.85 | 5.02 | 17.24 | 17.86 | 16.629999 | 435821 |
| 1740094500 | 16.92 | -0.4 | -2.31 | 17.29 | 17.32 | 16.54 | 356675 |
| 1740008100 | 17.32 | -0.39 | -2.20 | 17.58 | 17.61 | 17.02 | 481393 |
| 1739921700 | 17.71 | -0.34 | -1.88 | 18.56 | 19.17 | 17.4 | 542061 |
| 1739576100 | 18.05 | 1.64 | 9.99 | 16.5 | 18.885 | 16.5 | 842839 |
| 1739489700 | 16.41 | 0.55 | 3.47 | 15.94 | 16.46 | 15.57 | 343423 |
| 1739403300 | 15.86 | -0.21 | -1.31 | 15.71 | 16.399999 | 15.44 | 499671 |
| 1739316900 | 16.07 | -0.04 | -0.25 | 15.91 | 16.25 | 15.7 | 274924 |
| 1739230500 | 16.11 | -0.08 | -0.49 | 16.35 | 16.704999 | 15.87 | 330929 |
| 1738971300 | 16.19 | -1.1 | -6.36 | 17.18 | 17.48 | 15.97 | 443586 |
| 1738884900 | 17.29 | -0.64 | -3.57 | 17.97 | 18.05 | 17.07 | 397389 |
| 1738798500 | 17.93 | 1.88 | 11.71 | 16.05 | 18.25 | 15.95 | 401958 |
| 1738712100 | 16.05 | 0.25 | 1.58 | 15.77 | 16.09 | 15.34 | 329444 |
| 1738625700 | 15.8 | -1.17 | -6.89 | 16.59 | 16.59 | 15.5533 | 446856 |
| 1738366500 | 16.97 | -0.45 | -2.58 | 17.61 | 17.9538 | 16.645 | 355383 |
| 1738280100 | 17.42 | 0.58 | 3.44 | 17.15 | 17.72 | 16.434999 | 813829 |
| 1738193700 | 16.84 | 0.47 | 2.87 | 16.27 | 17.09 | 16.03 | 507356 |
| 1738107300 | 16.37 | -0.12 | -0.73 | 17.54 | 17.54 | 16.25 | 334787 |
| 1738020900 | 16.489999 | -0.63 | -3.68 | 17.12 | 17.7358 | 16.26 | 302523 |
| 1737761700 | 17.12 | 0.38 | 2.27 | 17.4 | 17.8875 | 16.71 | 280044 |
| 1737675300 | 16.739999 | 0 | 0.00 | 16.739999 | 16.739999 | 16.739999 | 0 |
| 1737588900 | 16.739999 | 0.33 | 2.01 | 16.399999 | 17.93 | 15.915 | 417022 |
| 1737502500 | 16.41 | -0.38 | -2.26 | 16.9 | 17.37 | 16.32 | 396165 |
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
