Hot Features
프리미엄
Arcturus Therapeutics Holdings Inc (ARCT)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.98 | 6.14805520703 | 15.94 | 19.17 | 15.57 | 541286 | 17.54568468 | CS |
| 4 | -0.48 | -2.75862068966 | 17.4 | 19.17 | 15.34 | 435144 | 16.91339567 | CS |
| 12 | -0.75 | -4.24448217317 | 17.67 | 21.26 | 14.3 | 398249 | 17.17865656 | CS |
| 26 | -4.5 | -21.0084033613 | 21.42 | 25.88 | 14.3 | 385958 | 18.69173464 | CS |
| 52 | -19.36 | -53.3627342889 | 36.28 | 45 | 14.3 | 466730 | 25.11573513 | CS |
| 156 | -5.06 | -23.0209281165 | 21.98 | 45 | 11.7 | 485336 | 23.23654754 | CS |
| 260 | 1.96 | 13.1016042781 | 14.96 | 129.71 | 8.51 | 624744 | 38.12638384 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094500 | 16.92 | -0.4 | -2.31 | 16.99 | 17.08 | 16.54 | 346289 |
| 1740008100 | 17.32 | -0.39 | -2.20 | 17.58 | 17.61 | 17.02 | 481393 |
| 1739921700 | 17.71 | -0.34 | -1.88 | 19.1067 | 19.17 | 17.4 | 521427 |
| 1739576100 | 18.05 | 1.64 | 9.99 | 16.795 | 18.885 | 16.719999 | 818902 |
| 1739489700 | 16.41 | 0.55 | 3.47 | 15.94 | 16.46 | 15.57 | 343423 |
| 1739403300 | 15.86 | -0.21 | -1.31 | 15.81 | 16.399999 | 15.44 | 494802 |
| 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 | 17.375 | 17.48 | 15.97 | 434316 |
| 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 | 15.82 | 16.09 | 15.34 | 323621 |
| 1738625700 | 15.8 | -1.17 | -6.89 | 16.59 | 16.59 | 15.59 | 411348 |
| 1738366500 | 16.97 | -0.45 | -2.58 | 17.6 | 17.9538 | 16.645 | 359621 |
| 1738280100 | 17.42 | 0.58 | 3.44 | 17.15 | 17.72 | 16.434999 | 813833 |
| 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 | 16.995 | 17.37 | 16.32 | 389118 |
| 1737156900 | 16.79 | -0.22 | -1.29 | 17.32 | 17.51 | 16.69 | 225179 |
| 1737070500 | 17.01 | 0.25 | 1.49 | 16.67 | 17.06 | 16.07 | 230679 |
| 1736984100 | 16.76 | 0.17 | 1.02 | 17.12 | 17.95 | 16.6 | 280068 |
| 1736897700 | 16.59 | -0.72 | -4.16 | 17.67 | 17.67 | 16.17 | 269975 |
| 1736811300 | 17.31 | -0.67 | -3.73 | 17.87 | 17.87 | 16.19 | 393868 |
| 1736552100 | 17.98 | -0.97 | -5.12 | 18.36 | 18.5 | 17.375 | 435506 |
| 1736379300 | 18.95 | -1.88 | -9.03 | 20.69 | 20.69 | 18.71 | 315407 |
| 1736292900 | 20.83 | 1.76 | 9.23 | 19.76 | 21.26 | 19.38 | 650870 |
| 1736206500 | 19.07 | 1.13 | 6.30 | 18.0317 | 19.16 | 17.85 | 891284 |
| 1735947300 | 17.94 | 0.87 | 5.10 | 17.115 | 18.71 | 17.115 | 322795 |
| 1735860900 | 17.07 | 0.1 | 0.59 | 17.17 | 18.22 | 16.95 | 273886 |
| 1735688100 | 16.97 | 0.39 | 2.35 | 16.71 | 17.05 | 16.36 | 252401 |
| 1735601700 | 16.579999 | -0.44 | -2.59 | 16.91 | 16.91 | 16.01 | 260231 |
| 1735342500 | 17.02 | 0.09 | 0.53 | 16.77 | 17.25 | 16.27 | 385751 |
| 1735256100 | 16.93 | 0.4 | 2.42 | 16.329999 | 17.02 | 15.98 | 217372 |
| 1735077840 | 16.53 | 0.02 | 0.12 | 16.77 | 17.2 | 16.27 | 169655 |
| 1734996900 | 16.51 | 1.03 | 6.65 | 15.49 | 16.83 | 15.125 | 437251 |
| 1734737700 | 15.48 | 0.64 | 4.31 | 14.61 | 15.8 | 14.61 | 778321 |
| 1734651300 | 14.84 | 0.02 | 0.13 | 15.47 | 15.7063 | 14.3 | 466946 |
| 1734564900 | 14.82 | -0.91 | -5.79 | 15.68 | 16.129999 | 14.35 | 649220 |
| 1734478500 | 15.73 | -0.51 | -3.14 | 16.85 | 16.85 | 15.5546 | 437049 |
| 1734392100 | 16.239999 | -0.97 | -5.64 | 17.16 | 17.475 | 16.1 | 386017 |
| 1734132900 | 17.21 | -0.34 | -1.94 | 17.08 | 17.51 | 16.67 | 368170 |
| 1734046500 | 17.55 | -0.4 | -2.23 | 17.8 | 18.17 | 17.42 | 312887 |
| 1733960100 | 17.95 | -0.41 | -2.23 | 18.47 | 18.86 | 17.7 | 274261 |
| 1733873700 | 18.36 | -0.47 | -2.50 | 18.79 | 19.15 | 18.18 | 260982 |
| 1733787300 | 18.83 | -0.26 | -1.36 | 19.44 | 19.91 | 18.69 | 343207 |
| 1733528100 | 19.09 | 1.24 | 6.95 | 18.29 | 20.92 | 18.11 | 502418 |
| 1733441700 | 17.85 | 0.63 | 3.66 | 17.22 | 17.92 | 16.94 | 368653 |
| 1733355300 | 17.22 | -0.68 | -3.80 | 17.5481 | 18.31 | 17.17 | 403836 |
| 1733268900 | 17.9 | -0.74 | -3.97 | 18.57 | 18.610917 | 17.71 | 417031 |
| 1733182500 | 18.64 | 0.3 | 1.64 | 18.3 | 18.965 | 18.3 | 286868 |
| 1732917840 | 18.34 | 0.83 | 4.74 | 17.67 | 18.615 | 17.545 | 200433 |
| 1732750500 | 17.51 | 0.58 | 3.43 | 17.26 | 17.715 | 16.92 | 226559 |
| 1732664100 | 16.93 | -0.65 | -3.70 | 17.49 | 17.555 | 16.83 | 245886 |
| 1732577700 | 17.58 | 0.67 | 3.96 | 17.6 | 18.31 | 17.3195 | 591094 |
| 1732318500 | 16.91 | -0.16 | -0.94 | 16.469999 | 17.5 | 16.2 | 508815 |
| 1732232100 | 17.07 | 0.9 | 5.57 | 16.219999 | 17.3 | 15.5047 | 404168 |
