Yahoo

Correo

U.S. markets closed

F S&P 500
5,209.75
-3.00(-0.06%)
F Dow Jones
39,179.00
-16.00(-0.04%)
F Nasdaq
18,163.25
-23.25(-0.13%)
E-mini Russell 2000 Index Futur
2,061.60
-3.20(-0.15%)
Petróleo
79.41
+0.42(+0.53%)
Oro
2,317.00
-5.30(-0.23%)

Arcturus Therapeutics Holdings Inc. (ARCT)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

27.21

-0.35

(-1.27%)

Al cierre: 04:00PM EDT

28.07

+0.86

(+3.16%)

Fuera de horario:

06:56PM EDT

Periodo de tiempo:

08 may 2023 - 08 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	27.11	27.46	26.67	27.21	27.21	317,900
07 may 2024	27.34	27.85	27.05	27.56	27.56	474,300
06 may 2024	27.06	27.90	26.72	27.32	27.32	274,800
03 may 2024	27.64	28.35	26.77	27.27	27.27	671,600
02 may 2024	28.00	28.14	26.00	26.52	26.52	692,600
01 may 2024	25.56	28.43	25.55	27.91	27.91	948,100
30 abr 2024	26.43	26.43	25.44	25.57	25.57	600,000
29 abr 2024	26.85	27.52	26.43	26.63	26.63	296,500
26 abr 2024	26.28	26.86	25.84	26.55	26.55	275,700
25 abr 2024	26.09	26.80	25.41	26.17	26.17	526,900
24 abr 2024	28.20	28.38	26.59	26.98	26.98	266,400
23 abr 2024	27.03	28.80	27.03	27.93	27.93	314,100
22 abr 2024	26.17	27.74	25.96	27.06	27.06	328,000
19 abr 2024	26.06	26.88	25.57	25.98	25.98	625,400
18 abr 2024	27.14	27.45	26.26	26.32	26.32	607,500
17 abr 2024	30.25	30.89	27.47	27.64	27.64	621,100
16 abr 2024	29.06	30.76	28.79	30.13	30.13	385,100
15 abr 2024	30.57	30.68	29.08	29.31	29.31	609,600
12 abr 2024	32.28	32.30	30.02	30.43	30.43	405,000
11 abr 2024	32.32	33.11	31.86	32.54	32.54	547,600
10 abr 2024	30.46	31.94	30.14	31.84	31.84	689,600
09 abr 2024	30.83	31.71	30.30	31.66	31.66	822,000
08 abr 2024	32.01	32.01	30.48	30.93	30.93	392,600
05 abr 2024	30.33	32.30	29.69	31.97	31.97	309,500
04 abr 2024	32.87	33.43	30.23	30.60	30.60	509,900
03 abr 2024	32.09	33.33	32.09	32.74	32.74	546,200
02 abr 2024	32.45	33.27	31.54	32.22	32.22	379,900
01 abr 2024	33.77	33.99	32.21	33.08	33.08	426,200
28 mar 2024	33.04	33.84	32.00	33.77	33.77	527,800
27 mar 2024	32.37	33.00	31.76	32.86	32.86	867,800
26 mar 2024	35.12	35.48	31.76	32.13	32.13	554,600
25 mar 2024	33.73	35.67	33.71	34.79	34.79	800,800
22 mar 2024	33.04	34.33	32.60	33.90	33.90	326,300
21 mar 2024	33.42	34.13	32.92	33.13	33.13	328,200
20 mar 2024	33.33	33.76	32.52	33.15	33.15	620,800
19 mar 2024	32.67	35.02	32.52	33.76	33.76	700,500
18 mar 2024	36.08	36.96	33.02	33.13	33.13	586,800
15 mar 2024	36.04	37.31	36.04	36.31	36.31	722,500
14 mar 2024	37.50	37.82	36.00	36.37	36.37	490,900
13 mar 2024	38.75	39.58	37.63	37.90	37.90	629,800
12 mar 2024	38.01	39.55	37.66	38.69	38.69	740,900
11 mar 2024	37.82	38.98	37.01	37.89	37.89	480,800
08 mar 2024	35.99	39.70	35.06	36.86	36.86	456,700
07 mar 2024	38.17	38.72	37.03	37.19	37.19	523,900
06 mar 2024	38.03	38.64	37.02	37.78	37.78	840,800
05 mar 2024	37.37	38.19	37.10	37.56	37.56	316,900
04 mar 2024	40.40	40.40	37.47	37.65	37.65	344,200
01 mar 2024	38.82	40.48	38.77	39.73	39.73	589,400
29 feb 2024	41.24	41.50	38.40	38.76	38.76	499,800
28 feb 2024	42.36	42.92	40.18	40.18	40.18	408,900
27 feb 2024	41.64	43.81	41.54	42.99	42.99	515,000
26 feb 2024	37.41	41.14	37.41	40.94	40.94	620,400
23 feb 2024	37.60	38.03	37.01	37.42	37.42	339,600
22 feb 2024	35.52	37.81	34.76	37.44	37.44	417,300
21 feb 2024	34.86	35.70	34.50	35.28	35.28	364,100
20 feb 2024	36.28	36.98	35.69	36.21	36.21	396,700
16 feb 2024	37.50	37.99	36.61	36.92	36.92	340,300
15 feb 2024	38.92	39.10	37.69	38.19	38.19	382,600
14 feb 2024	39.60	39.83	38.16	38.46	38.46	588,000
13 feb 2024	39.42	40.21	37.20	38.77	38.77	566,400
12 feb 2024	39.98	41.68	39.55	41.62	41.62	424,200
09 feb 2024	38.23	39.88	37.40	39.64	39.64	467,100
08 feb 2024	37.93	39.00	37.58	37.91	37.91	453,800
07 feb 2024	37.73	38.27	37.04	37.30	37.30	248,200
06 feb 2024	35.14	37.85	34.72	37.75	37.75	418,500
05 feb 2024	34.62	35.35	33.43	35.07	35.07	281,900
02 feb 2024	34.06	35.52	33.42	34.72	34.72	331,900
01 feb 2024	33.31	35.00	32.33	34.67	34.67	450,600
31 ene 2024	32.46	34.31	32.00	32.97	32.97	380,700
30 ene 2024	33.34	33.34	31.99	32.70	32.70	251,200
29 ene 2024	31.93	33.66	31.05	33.63	33.63	352,200
26 ene 2024	32.90	33.42	31.50	31.72	31.72	263,400
25 ene 2024	32.69	33.73	32.46	32.89	32.89	284,000
24 ene 2024	34.97	34.98	32.05	32.20	32.20	311,400
23 ene 2024	34.59	34.83	33.67	34.63	34.63	395,500
22 ene 2024	33.00	34.96	33.00	34.14	34.14	375,300
19 ene 2024	32.36	33.37	31.64	32.77	32.77	297,400
18 ene 2024	32.76	32.76	31.27	32.27	32.27	262,100
17 ene 2024	31.55	33.34	30.67	32.45	32.45	362,700
16 ene 2024	32.62	32.98	30.95	32.28	32.28	332,200
12 ene 2024	32.35	33.65	31.99	33.15	33.15	347,300
11 ene 2024	33.74	33.77	31.89	32.02	32.02	702,500
10 ene 2024	32.81	34.23	32.09	34.20	34.20	502,100
09 ene 2024	32.03	33.42	31.17	32.95	32.95	337,500
08 ene 2024	30.90	32.67	30.39	32.65	32.65	279,800
05 ene 2024	30.67	31.65	29.63	31.23	31.23	153,200
04 ene 2024	31.33	31.78	29.91	31.29	31.29	279,000
03 ene 2024	32.69	32.76	30.91	31.37	31.37	260,100
02 ene 2024	31.58	34.12	30.66	33.09	33.09	366,800
29 dic 2023	32.83	32.83	31.16	31.53	31.53	363,400
28 dic 2023	32.81	33.63	32.68	32.97	32.97	391,200
27 dic 2023	33.27	33.72	32.02	32.75	32.75	247,500
26 dic 2023	32.18	33.16	32.06	32.80	32.80	216,100
22 dic 2023	31.73	32.62	31.29	31.70	31.70	271,400
21 dic 2023	31.53	32.19	30.96	31.28	31.28	283,000
20 dic 2023	32.71	33.07	30.68	30.77	30.77	695,300
19 dic 2023	29.27	32.50	29.12	32.41	32.41	656,000
18 dic 2023	28.91	29.43	27.67	28.67	28.67	450,300
15 dic 2023	28.35	28.95	27.70	28.88	28.88	808,500
14 dic 2023	26.29	28.32	26.29	28.04	28.04	584,700
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,209.75-3.00(-0.06%)

F Dow Jones39,179.00-16.00(-0.04%)

F Nasdaq18,163.25-23.25(-0.13%)

E-mini Russell 2000 Index Futur2,061.60-3.20(-0.15%)

Petróleo79.41+0.42(+0.53%)

Oro2,317.00-5.30(-0.23%)

Arcturus Therapeutics Holdings Inc. (ARCT)

F S&P 500
5,209.75
-3.00(-0.06%)

F Dow Jones
39,179.00
-16.00(-0.04%)

F Nasdaq
18,163.25
-23.25(-0.13%)

E-mini Russell 2000 Index Futur
2,061.60
-3.20(-0.15%)

Petróleo
79.41
+0.42(+0.53%)

Oro
2,317.00
-5.30(-0.23%)