1.82
price down icon0.55%   -0.01
after-market アフターアワーズ: 1.82
loading

Cardiol Therapeutics Inc (CRDL) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-10-30 $1.86 $1.80 $0.06 196,572.0 -0.55%
2024-10-29 $1.88 $1.82 $0.055 250,493.0 -1.08%
2024-10-28 $1.94 $1.84 $0.10 281,283.0 -3.65%
2024-10-25 $1.95 $1.86 $0.0887 410,818.0 +2.13%
2024-10-24 $1.90 $1.83 $0.064 153,207.0 +1.62%
2024-10-23 $1.90 $1.78 $0.12 268,771.0 -1.07%
2024-10-22 $1.94 $1.83 $0.11 374,313.0 -2.09%
2024-10-21 $1.95 $1.85 $0.095 185,949.0 -0.52%
2024-10-18 $1.97 $1.91 $0.06 583,283.0 -1.03%
2024-10-17 $1.95 $1.89 $0.0583 371,739.0 +2.11%
2024-10-16 $1.94 $1.89 $0.055 254,148.0 -0.52%
2024-10-15 $1.93 $1.81 $0.115 412,283.0 +3.80%
2024-10-14 $1.96 $1.84 $0.12 440,630.0 -2.13%
2024-10-11 $1.90 $1.79 $0.11 800,147.0 +5.62%
2024-10-10 $1.81 $1.70 $0.11 767,595.0 -2.73%
2024-10-09 $1.87 $1.56 $0.31 5,911,246.0 -6.63%
2024-10-08 $1.97 $1.88 $0.09 446,966.0 +3.70%
2024-10-07 $2.00 $1.87 $0.13 265,453.0 -4.06%
2024-10-04 $2.01 $1.94 $0.07 122,299.0 +1.03%
2024-10-03 $2.00 $1.88 $0.1171 256,975.0 +1.04%
2024-10-02 $2.00 $1.90 $0.10 469,042.0 -3.02%
2024-10-01 $2.05 $1.94 $0.11 287,406.0 +0.51%

Cardiol Therapeutics Inc (CRDL) 株の年ごとの株価履歴

この詳細な分析では、Cardiol Therapeutics Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCRDL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Cardiol Therapeutics Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のCardiol Therapeutics Inc (CRDL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-10 $2.05 $1.56 $0.49 13,707,190.0 -8.08%
2024-09 $2.63 $1.77 $0.855 8,129,709.0 +2.06%
2024-08 $2.19 $1.81 $0.38 5,144,395.0 -10.19%
2024-07 $2.37 $1.83 $0.54 5,414,731.0 +6.93%
2024-06 $3.12 $1.70 $1.42 17,074,632.0 -22.90%
2024-05 $2.66 $1.89 $0.77 8,136,196.0 +30.35%
2024-04 $2.08 $1.55 $0.53 6,313,980.0 +11.05%
2024-03 $2.17 $1.35 $0.82 6,798,251.0 -12.14%
2024-02 $2.16 $0.9595 $1.20 11,526,770.0 +68.85%
2024-01 $1.43 $0.8174 $0.6126 5,147,728.0 +44.69%

2023年のCardiol Therapeutics Inc (CRDL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $1.02 $0.7912 $0.2288 2,215,476.0 -8.00%
2023-11 $0.9473 $0.72 $0.2273 2,009,314.0 +10.42%
2023-10 $1.04 $0.661 $0.379 8,147,535.0 -7.26%
2023-09 $1.08 $0.87 $0.21 3,402,987.0 -18.64%
2023-08 $1.24 $0.884 $0.3513 5,014,462.0 +1.85%
2023-07 $1.12 $0.7501 $0.3699 3,386,450.0 +21.35%
2023-06 $1.05 $0.63 $0.42 4,141,007.0 +32.03%
2023-05 $0.71 $0.55 $0.16 1,535,535.0 +8.80%
2023-04 $0.75 $0.45 $0.30 2,882,929.0 +27.15%
2023-03 $0.5675 $0.46 $0.1075 2,133,857.0 -8.13%
2023-02 $0.7498 $0.517 $0.2328 2,225,553.0 -24.69%
2023-01 $0.8098 $0.51 $0.2998 1,683,393.0 +38.10%

2022年のCardiol Therapeutics Inc (CRDL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $0.8499 $0.4734 $0.3765 3,543,468.0 -1.03%
2022-11 $0.7113 $0.48 $0.2313 3,140,908.0 -13.94%
2022-10 $1.07 $0.5101 $0.5599 5,443,203.0 -41.86%
2022-09 $1.34 $0.9971 $0.3429 7,201,654.0 -8.04%
2022-08 $1.44 $1.05 $0.3865 4,520,147.0 -15.15%
2022-07 $1.45 $1.16 $0.2904 1,765,238.0 +0.00%
2022-06 $1.70 $1.22 $0.4761 3,555,995.0 -1.49%
2022-05 $1.42 $1.00 $0.42 3,680,349.0 -2.19%
2022-04 $2.08 $1.32 $0.76 10,858,796.0 -10.46%
2022-03 $1.82 $1.23 $0.5899 4,851,652.0 -8.93%
2022-02 $1.91 $1.33 $0.5799 3,471,435.0 -9.19%
2022-01 $2.36 $1.55 $0.81 10,700,732.0 +0.00%
$109.38
price down icon 0.64%
$85.47
price up icon 11.36%
$58.97
price up icon 0.53%
drug_manufacturers_specialty_generic RDY
$74.16
price down icon 1.32%
$124.33
price up icon 7.01%
$11.89
price up icon 1.28%
大文字化:     |  ボリューム (24 時間):