Arcturus Therapeutics Holdings Inc. Common Stockのデータ

Arcturus Therapeutics Holdings Inc. Common Stockの基本情報

名前 Arcturus Therapeutics Holdings Inc. Common Stock
ティッカー ARCT
Israel
上場年 2013.0
セクター Health Care

Arcturus Therapeutics Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 75.38 68.7 74.34 68.94 1000500.0 68.94
2021-02-12 77.55 71.66 76.28 73.47 1237200.0 73.47
2021-02-11 84.35 77.47 81.55 78.77 643700.0 78.77
2021-02-10 88.63 79.71 85.68 80.7 794100.0 80.7
2021-02-09 89.18 83.82 86.6 84.15 723700.0 84.15
2021-02-08 88.48 84.5 85.45 86.92 723500.0 86.92
2021-02-05 88.74 84.01 86.37 85.05 837000.0 85.05
2021-02-04 88.3 80.56 80.56 86.78 1009300.0 86.78
2021-02-03 83.28 77.26 77.5 81.06 741200.0 81.06
2021-02-02 82.75 74.13 81.99 78.54 1156200.0 78.54
2021-02-01 81.49 72.77 74.24 80.42 1502100.0 80.42
2021-01-29 74.75 66.0 66.66 72.46 1692800.0 72.46
2021-01-28 70.98 64.8 67.25 65.48 1025500.0 65.48
2021-01-27 71.84 61.02 63.35 67.2 1737200.0 67.2
2021-01-26 69.62 64.55 68.95 64.99 840400.0 64.99
2021-01-25 69.58 64.28 67.0 69.44 1021800.0 69.44
2021-01-22 68.19 63.03 63.31 67.7 1087300.0 67.7
2021-01-21 69.14 61.63 68.88 63.77 1864400.0 63.77
2021-01-20 72.48 66.41 67.0 67.3 1873300.0 67.3
2021-01-19 68.8 62.88 62.88 68.45 2485500.0 68.45
2021-01-15 65.87 59.12 62.44 59.69 1611900.0 59.69
2021-01-14 65.84 60.4 65.25 62.27 1917500.0 62.27
2021-01-13 67.54 60.35 63.84 65.31 2195900.0 65.31
2021-01-12 72.48 62.48 69.5 62.89 2369900.0 62.89
2021-01-11 70.93 65.2 68.7 69.67 2021100.0 69.67
2021-01-08 81.35 68.66 71.98 69.66 5588800.0 69.66
2021-01-07 72.0 50.84 51.76 66.97 7317700.0 66.97
2021-01-06 52.18 47.5 47.92 49.37 1708700.0 49.37
2021-01-05 48.95 46.03 47.66 48.79 1608900.0 48.79
2021-01-04 51.25 43.74 43.8 48.9 3615100.0 48.9
2020-12-31 49.93 42.6 48.82 43.38 3751000.0 43.38
2020-12-30 47.58 42.0 42.0 46.71 6768200.0 46.71
2020-12-29 54.8 40.11 54.61 42.36 15683700.0 42.36
2020-12-28 103.0 92.13 99.41 92.42 1820000.0 92.42
2020-12-24 103.55 98.0 101.9 98.13 424100.0 98.13
2020-12-23 112.27 99.23 112.27 101.66 1557900.0 101.66
2020-12-22 124.0 113.59 113.59 118.46 1480500.0 118.46
2020-12-21 116.4 97.0 97.78 113.14 1592100.0 113.14
2020-12-18 104.13 95.17 104.02 99.29 3297700.0 99.29
2020-12-17 107.39 101.32 102.1 103.63 834200.0 103.63
2020-12-16 111.94 101.28 109.73 101.47 932500.0 101.47
2020-12-15 111.45 101.17 107.66 109.44 834400.0 109.44
2020-12-14 117.0 106.62 109.74 107.54 1663300.0 107.54
2020-12-11 110.32 100.0 100.02 106.01 988700.0 106.01
2020-12-10 105.73 90.3 90.51 105.45 1363400.0 105.45
2020-12-09 106.96 88.9 102.57 89.05 1903500.0 89.05
2020-12-08 113.88 99.14 109.59 100.08 3678900.0 100.08
2020-12-07 129.71 111.27 115.85 123.66 2317200.0 123.66
2020-12-04 112.73 96.47 101.73 112.01 1510400.0 112.01
2020-12-03 100.23 82.24 85.11 99.31 1367200.0 99.31
2020-12-02 85.78 76.56 78.09 83.3 684800.0 83.3
2020-12-01 101.0 79.27 95.0 81.45 2455000.0 81.45
2020-11-30 92.48 77.14 78.0 91.76 2245200.0 91.76
2020-11-27 78.88 61.06 61.35 76.0 1717500.0 76.0
2020-11-25 63.68 59.41 59.8 60.63 584100.0 60.63
2020-11-24 61.74 59.6 60.37 60.14 474900.0 60.14
2020-11-23 62.43 59.78 60.48 61.31 521600.0 61.31
2020-11-20 61.5 56.71 59.8 60.34 610200.0 60.34
2020-11-19 59.89 55.97 56.1 59.36 603500.0 59.36
2020-11-18 57.68 51.15 53.2 56.34 697000.0 56.34
2020-11-17 53.62 48.58 50.05 53.11 655000.0 53.11
2020-11-16 51.05 43.51 49.0 50.71 872300.0 50.71
2020-11-13 49.08 44.38 48.78 47.47 740500.0 47.47
2020-11-12 54.21 47.7 48.48 48.12 1091600.0 48.12
2020-11-11 49.97 41.34 41.64 48.84 2211800.0 48.84
2020-11-10 39.58 34.62 37.2 39.38 2675200.0 39.38
2020-11-09 57.73 32.88 57.15 34.61 4415100.0 34.61
2020-11-06 64.5 59.66 60.41 63.36 379700.0 63.36
2020-11-05 62.52 57.5 60.81 61.26 424500.0 61.26
2020-11-04 61.98 56.22 56.22 59.21 753100.0 59.21
2020-11-03 56.68 53.26 55.74 55.94 390000.0 55.94
2020-11-02 56.91 53.04 54.87 55.27 536100.0 55.27
2020-10-30 54.97 51.1 54.37 54.08 398400.0 54.08
2020-10-29 55.05 50.76 51.11 54.98 402000.0 54.98
2020-10-28 52.25 49.02 51.41 50.71 313600.0 50.71
2020-10-27 52.8 49.73 49.73 52.58 425200.0 52.58
2020-10-26 54.86 49.44 49.61 49.96 635800.0 49.96
2020-10-23 49.6 46.5 47.64 49.37 235100.0 49.37
2020-10-22 50.37 46.69 46.9 47.29 365400.0 47.29
2020-10-21 50.5 47.03 50.21 47.1 372800.0 47.1
2020-10-20 54.33 49.03 53.3 50.1 469600.0 50.1
2020-10-19 56.5 53.09 55.96 53.69 426500.0 53.69
2020-10-16 57.47 54.16 54.54 55.13 573700.0 55.13
2020-10-15 55.16 50.3 50.5 54.72 255100.0 54.72
2020-10-14 54.93 51.5 53.89 51.57 281800.0 51.57
2020-10-13 54.0 51.62 52.17 53.55 423300.0 53.55
2020-10-12 53.15 50.95 51.65 52.52 677600.0 52.52
2020-10-09 52.35 50.01 51.88 51.12 398900.0 51.12
2020-10-08 55.13 50.51 52.15 51.62 604900.0 51.62
2020-10-07 51.25 46.44 47.57 50.92 565100.0 50.92
2020-10-06 51.55 46.72 51.5 47.15 767100.0 47.15
2020-10-05 50.78 43.22 43.22 49.97 597800.0 49.97
2020-10-02 44.08 39.52 41.25 42.79 355300.0 42.79
2020-10-01 44.04 41.21 43.99 42.73 484200.0 42.73
2020-09-30 44.15 41.85 42.59 42.9 613400.0 42.9
2020-09-29 42.87 40.28 41.06 42.73 584500.0 42.73
2020-09-28 41.15 38.54 40.47 41.05 430600.0 41.05
2020-09-25 40.84 37.12 37.12 40.09 420800.0 40.09
2020-09-24 38.94 35.05 38.14 37.49 584100.0 37.49
2020-09-23 42.81 38.85 42.27 38.95 476100.0 38.95
2020-09-22 42.36 38.8 42.36 41.13 466500.0 41.13
2020-09-21 46.46 40.23 45.33 40.7 671800.0 40.7
2020-09-18 47.66 44.57 46.45 46.89 3740800.0 46.89
2020-09-17 46.13 43.29 43.72 45.53 280600.0 45.53
2020-09-16 44.9 42.41 42.85 44.8 481400.0 44.8
2020-09-15 44.24 41.38 41.73 42.06 788300.0 42.06
2020-09-14 41.95 39.25 39.25 41.23 692400.0 41.23
2020-09-11 40.78 37.75 40.51 38.6 432400.0 38.6
2020-09-10 41.4 38.95 39.69 40.49 634800.0 40.49
2020-09-09 41.0 38.1 40.77 39.51 513600.0 39.51
2020-09-08 39.36 36.55 36.91 38.63 595300.0 38.63
2020-09-04 39.45 34.59 38.3 38.26 1368000.0 38.26
2020-09-03 41.5 38.61 40.0 38.97 805400.0 38.97
2020-09-02 42.41 38.31 42.18 40.65 861800.0 40.65
2020-09-01 48.24 41.65 47.87 42.41 1227900.0 42.41
2020-08-31 54.15 47.9 53.78 48.24 636000.0 48.24
2020-08-28 55.74 51.95 55.28 52.29 416100.0 52.29
2020-08-27 56.82 53.42 56.18 54.89 349400.0 54.89
2020-08-26 58.94 54.96 55.45 56.84 569100.0 56.84
2020-08-25 58.27 53.15 56.03 53.91 485600.0 53.91
2020-08-24 64.2 53.65 64.02 54.24 735500.0 54.24
2020-08-21 66.24 59.75 59.93 62.65 1431100.0 62.65
2020-08-20 60.77 56.57 57.03 58.8 427700.0 58.8
2020-08-19 59.96 55.53 56.67 58.02 599300.0 58.02
2020-08-18 56.98 52.32 54.67 56.15 645900.0 56.15
2020-08-17 53.84 48.68 50.19 53.84 546600.0 53.84
2020-08-14 48.33 46.88 47.35 48.22 428000.0 48.22
2020-08-13 49.57 46.56 48.22 47.86 503300.0 47.86
2020-08-12 50.5 46.86 50.5 47.27 577700.0 47.27
2020-08-11 57.43 48.89 57.15 49.25 1381200.0 49.25
2020-08-10 61.0 56.59 58.67 58.91 637900.0 58.91
2020-08-07 61.97 55.88 56.03 57.51 1077000.0 57.51
2020-08-06 56.29 52.67 55.22 56.08 484400.0 56.08
2020-08-05 57.25 52.45 52.93 56.13 646900.0 56.13
2020-08-04 54.93 52.3 53.45 54.62 380900.0 54.62
2020-08-03 54.99 51.48 52.7 53.98 466700.0 53.98
2020-07-31 57.29 49.72 55.53 52.23 1027400.0 52.23
2020-07-30 56.49 53.0 53.0 54.8 949000.0 54.8
2020-07-29 55.0 52.58 53.0 53.17 2500500.0 53.17
2020-07-28 62.67 55.22 62.39 55.6 868700.0 55.6
2020-07-27 63.45 54.5 55.54 63.19 773800.0 63.19
2020-07-24 57.43 52.01 56.03 53.7 646600.0 53.7
2020-07-23 61.21 53.01 61.0 54.62 1330600.0 54.62
2020-07-22 61.77 57.26 57.88 61.48 590000.0 61.48
2020-07-21 61.0 56.0 59.0 57.55 603800.0 57.55
2020-07-20 59.26 56.03 58.0 58.22 572000.0 58.22
2020-07-17 58.5 53.4 53.58 55.92 658400.0 55.92
2020-07-16 56.49 52.56 54.65 53.32 646100.0 53.32
2020-07-15 60.86 53.56 59.58 54.0 1151800.0 54.0
2020-07-14 57.93 51.53 52.4 57.17 1338500.0 57.17
2020-07-13 56.93 47.92 47.92 50.46 1345300.0 50.46
2020-07-10 48.8 46.5 48.32 46.89 375700.0 46.89
2020-07-09 52.08 48.12 51.22 48.62 421300.0 48.62
2020-07-08 51.44 48.43 50.0 51.16 631700.0 51.16
2020-07-07 50.85 47.39 47.79 49.66 1041600.0 49.66
2020-07-06 47.8 43.85 46.71 47.57 670800.0 47.57
2020-07-02 48.95 45.61 48.38 46.56 731900.0 46.56
2020-07-01 49.71 46.02 48.25 48.25 1041200.0 48.25
2020-06-30 48.55 45.65 46.1 46.74 828200.0 46.74
2020-06-29 49.23 44.32 44.43 46.98 814700.0 46.98
2020-06-26 51.51 43.18 51.5 44.2 2679200.0 44.2
2020-06-25 51.12 46.76 49.2 49.91 1121200.0 49.91
2020-06-24 49.26 42.52 44.24 48.56 1133200.0 48.56
2020-06-23 47.68 40.38 40.99 44.3 1128800.0 44.3
2020-06-22 41.8 37.1 41.5 40.7 904100.0 40.7
2020-06-19 41.74 39.69 40.49 41.23 1020500.0 41.23
2020-06-18 41.0 38.79 38.79 40.06 673400.0 40.06
2020-06-17 39.79 37.39 37.4 38.72 747000.0 38.72
2020-06-16 39.32 35.75 39.32 36.83 645500.0 36.83
2020-06-15 39.0 33.3 33.36 38.41 1051500.0 38.41
2020-06-12 34.85 32.29 32.95 32.92 500000.0 32.92
2020-06-11 35.29 31.17 31.73 32.81 962500.0 32.81
2020-06-10 32.41 29.52 30.19 31.55 415400.0 31.55
2020-06-09 31.77 29.32 29.49 29.7 724400.0 29.7
2020-06-08 33.23 29.31 32.79 29.82 877800.0 29.82
2020-06-05 35.23 32.44 34.61 32.66 665500.0 32.66
2020-06-04 37.47 33.03 36.79 33.59 648000.0 33.59
2020-06-03 41.18 35.02 40.52 36.11 695200.0 36.11
2020-06-02 41.47 38.09 39.57 40.18 475400.0 40.18
2020-06-01 40.89 37.38 38.83 39.81 401900.0 39.81
2020-05-29 39.27 35.81 37.0 38.94 1059200.0 38.94
2020-05-28 40.84 36.21 39.64 36.74 993800.0 36.74
2020-05-27 52.23 34.5 52.22 38.56 2478700.0 38.56
2020-05-26 60.84 53.55 60.79 54.3 525700.0 54.3
2020-05-22 60.7 54.39 54.51 58.27 503100.0 58.27
2020-05-21 56.76 52.43 56.26 54.1 531300.0 54.1
2020-05-20 58.37 53.73 57.0 56.74 746000.0 56.74
2020-05-19 62.97 51.17 51.81 55.56 1562500.0 55.56
2020-05-18 55.0 44.25 49.5 54.05 1615600.0 54.05
2020-05-15 45.96 40.55 41.24 45.24 533400.0 45.24
2020-05-14 43.74 40.0 40.72 41.47 323300.0 41.47
2020-05-13 48.47 37.03 46.68 42.01 665000.0 42.01
2020-05-12 51.2 46.01 49.42 46.3 797300.0 46.3
2020-05-11 48.8 38.17 38.82 48.45 1039600.0 48.45
2020-05-08 42.0 37.5 39.9 39.23 589200.0 39.23
2020-05-07 44.4 35.61 42.0 37.57 945900.0 37.57
2020-05-06 43.47 38.48 38.48 41.38 835700.0 41.38
2020-05-05 40.88 37.01 38.01 38.47 654500.0 38.47
2020-05-04 45.5 37.56 43.07 39.07 1255900.0 39.07
2020-05-01 41.09 32.03 32.16 40.86 1581400.0 40.86
2020-04-30 37.5 30.03 32.89 34.5 1415100.0 34.5
2020-04-29 32.98 27.4 28.51 32.92 1044500.0 32.92
2020-04-28 36.55 27.06 33.9 29.82 1794900.0 29.82
2020-04-27 31.82 24.97 25.01 30.53 2445700.0 30.53
2020-04-24 23.64 20.8 20.81 22.57 507400.0 22.57
2020-04-23 20.97 19.45 19.45 20.51 306800.0 20.51
2020-04-22 19.99 18.71 19.05 19.34 323100.0 19.34
2020-04-21 20.39 17.9 17.9 18.64 463100.0 18.64
2020-04-20 18.8 17.32 17.81 18.06 295600.0 18.06
2020-04-17 18.1 17.2 17.27 17.67 484200.0 17.67
2020-04-16 18.3 17.0 18.22 17.0 1285600.0 17.0
2020-04-15 18.15 16.12 17.68 18.0 248000.0 18.0
2020-04-14 18.13 16.41 17.19 18.05 394100.0 18.05
2020-04-13 16.95 15.04 15.75 16.51 226000.0 16.51
2020-04-09 15.33 13.77 14.0 15.19 180900.0 15.19
2020-04-08 14.06 13.6 13.79 13.76 76900.0 13.76
2020-04-07 14.15 13.09 13.49 13.68 107000.0 13.68
2020-04-06 13.96 12.92 13.5 13.2 122900.0 13.2
2020-04-03 13.19 11.93 12.82 12.99 95200.0 12.99
2020-04-02 13.18 12.39 12.76 12.66 113900.0 12.66
2020-04-01 13.7 12.28 13.61 12.66 375700.0 12.66
2020-03-31 14.31 13.0 13.47 13.59 131700.0 13.59
2020-03-30 16.27 13.03 15.94 13.25 273400.0 13.25
2020-03-27 16.5 15.0 15.0 15.82 271000.0 15.82
2020-03-26 16.5 14.11 16.09 15.25 128000.0 15.25
2020-03-25 16.12 14.98 15.44 15.76 255000.0 15.76
2020-03-24 16.47 12.62 13.2 15.35 373600.0 15.35
2020-03-23 13.17 11.71 12.38 12.87 104100.0 12.87
2020-03-20 12.97 11.22 12.84 12.08 145400.0 12.08
2020-03-19 14.54 12.6 13.66 12.82 173400.0 12.82
2020-03-18 16.16 13.01 14.0 13.65 401700.0 13.65
2020-03-17 14.11 12.51 13.13 13.99 327900.0 13.99
2020-03-16 12.93 9.77 10.07 12.21 442400.0 12.21
2020-03-13 11.11 8.51 10.92 9.31 203500.0 9.31
2020-03-12 13.78 9.8 13.66 9.9 276900.0 9.9
2020-03-11 14.18 13.0 13.35 13.09 183800.0 13.09
2020-03-10 15.33 12.79 15.33 13.54 222600.0 13.54
2020-03-09 18.18 14.01 17.07 14.52 328500.0 14.52
2020-03-06 19.0 17.15 18.25 18.0 416600.0 18.0
2020-03-05 18.99 16.39 16.49 18.26 503700.0 18.26
2020-03-04 18.75 15.18 15.96 16.78 1366700.0 16.78
2020-03-03 14.88 14.03 14.22 14.5 97300.0 14.5
2020-03-02 14.32 13.27 13.91 14.1 76700.0 14.1
2020-02-28 14.16 12.75 13.0 13.85 82400.0 13.85
2020-02-27 14.0 12.91 13.53 13.45 71000.0 13.45
2020-02-26 14.79 13.75 13.91 13.99 63500.0 13.99
2020-02-25 13.97 13.37 13.97 13.75 42600.0 13.75
2020-02-24 14.47 13.0 14.4 13.72 100000.0 13.72
2020-02-21 15.01 14.23 14.73 14.93 72500.0 14.93
2020-02-20 15.65 14.68 14.96 14.75 157500.0 14.75
2020-02-19 15.03 14.06 14.28 14.86 127600.0 14.86
2020-02-18 14.34 13.45 13.89 14.12 194100.0 14.12