ストックスクリーナーアプリを入手
84.22
0.50%
-0.42
Nuvalent Inc (NUVL) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $87.31 | $82.81 | $4.51 | 991,345.0 | -0.50% |
| 2024-12-19 | $85.57 | $81.36 | $4.20 | 723,243.0 | +1.43% |
| 2024-12-18 | $87.87 | $82.53 | $5.34 | 391,842.0 | -5.28% |
| 2024-12-17 | $89.31 | $86.44 | $2.87 | 485,178.0 | +0.78% |
| 2024-12-16 | $87.97 | $85.60 | $2.37 | 505,784.0 | +0.64% |
| 2024-12-13 | $87.09 | $84.64 | $2.45 | 828,848.0 | +0.05% |
| 2024-12-12 | $90.88 | $84.90 | $5.98 | 959,135.0 | -7.25% |
| 2024-12-11 | $96.42 | $93.32 | $3.10 | 289,211.0 | +0.70% |
| 2024-12-10 | $94.25 | $91.53 | $2.71 | 194,076.0 | -1.01% |
| 2024-12-09 | $95.98 | $93.77 | $2.21 | 171,227.0 | -0.42% |
| 2024-12-06 | $95.59 | $92.69 | $2.90 | 248,384.0 | +0.62% |
| 2024-12-05 | $94.94 | $92.02 | $2.92 | 305,374.0 | -0.52% |
| 2024-12-04 | $97.02 | $93.37 | $3.65 | 251,617.0 | -0.56% |
| 2024-12-03 | $95.31 | $93.36 | $1.95 | 154,060.0 | +0.51% |
| 2024-12-02 | $97.35 | $93.80 | $3.55 | 289,116.0 | -2.49% |
| 2024-11-29 | $97.14 | $95.06 | $2.08 | 177,246.0 | -0.08% |
| 2024-11-27 | $97.48 | $95.03 | $2.45 | 174,523.0 | +0.48% |
| 2024-11-26 | $96.85 | $94.62 | $2.23 | 313,750.0 | +0.71% |
| 2024-11-25 | $97.65 | $94.91 | $2.74 | 474,679.0 | +0.73% |
| 2024-11-22 | $95.27 | $92.36 | $2.91 | 405,854.0 | +2.37% |
Nuvalent Inc (NUVL) 株の年ごとの株価履歴
この詳細な分析では、Nuvalent 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NUVL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、Nuvalent 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Nuvalent Inc (NUVL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $97.35 | $81.36 | $15.98 | 7,779,785.0 | -12.89% |
| 2024-11 | $97.65 | $85.38 | $12.27 | 7,926,570.0 | +9.26% |
| 2024-10 | $106.3 | $87.54 | $18.78 | 9,642,021.0 | -13.50% |
| 2024-09 | $113.5 | $80.80 | $32.71 | 16,075,099.0 | +20.17% |
| 2024-08 | $87.70 | $64.67 | $23.03 | 6,237,393.0 | +6.49% |
| 2024-07 | $84.75 | $70.52 | $14.23 | 6,670,828.0 | +5.38% |
| 2024-06 | $83.35 | $65.10 | $18.25 | 8,397,734.0 | +15.60% |
| 2024-05 | $74.79 | $64.18 | $10.61 | 7,810,675.0 | -4.73% |
| 2024-04 | $77.87 | $61.80 | $16.08 | 13,262,619.0 | -8.27% |
| 2024-03 | $89.39 | $73.75 | $15.64 | 9,012,284.0 | -10.73% |
| 2024-02 | $89.35 | $74.22 | $15.13 | 7,507,891.0 | +11.91% |
| 2024-01 | $80.43 | $68.95 | $11.48 | 6,418,010.0 | +2.15% |
2023年のNuvalent Inc (NUVL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $80.94 | $63.39 | $17.55 | 12,722,004.0 | +12.57% |
| 2023-11 | $66.34 | $51.59 | $14.75 | 9,206,459.0 | +25.49% |
| 2023-10 | $65.50 | $41.16 | $24.34 | 26,543,863.0 | +13.31% |
| 2023-09 | $49.64 | $39.86 | $9.78 | 9,658,437.0 | +0.88% |
| 2023-08 | $50.59 | $40.58 | $10.01 | 6,477,147.0 | -8.59% |
| 2023-07 | $49.92 | $38.78 | $11.14 | 5,955,044.0 | +18.21% |
| 2023-06 | $45.25 | $40.07 | $5.18 | 6,855,543.0 | +0.17% |
| 2023-05 | $42.99 | $35.29 | $7.70 | 5,790,977.0 | +18.96% |
| 2023-04 | $36.22 | $23.09 | $13.12 | 5,677,162.0 | +35.65% |
| 2023-03 | $30.79 | $24.95 | $5.84 | 6,073,584.0 | -13.87% |
| 2023-02 | $33.09 | $27.16 | $5.93 | 3,755,016.0 | +0.13% |
| 2023-01 | $35.38 | $26.07 | $9.30 | 3,297,852.0 | +1.58% |
2022年のNuvalent Inc (NUVL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $36.70 | $27.07 | $9.63 | 5,273,740.0 | -9.43% |
| 2022-11 | $36.38 | $27.75 | $8.63 | 9,905,319.0 | -7.92% |
| 2022-10 | $40.43 | $17.75 | $22.68 | 8,493,479.0 | +83.69% |
| 2022-09 | $20.66 | $14.92 | $5.74 | 4,120,998.0 | +15.17% |
| 2022-08 | $18.00 | $14.08 | $3.92 | 2,307,919.0 | +13.59% |
| 2022-07 | $18.86 | $12.00 | $6.86 | 3,385,122.0 | +9.59% |
| 2022-06 | $14.27 | $8.12 | $6.15 | 4,780,348.0 | +53.05% |
| 2022-05 | $11.57 | $7.09 | $4.48 | 3,107,104.0 | -13.90% |
| 2022-04 | $15.63 | $10.09 | $5.54 | 1,625,829.0 | -25.92% |
| 2022-03 | $17.40 | $11.00 | $6.40 | 6,424,338.0 | -7.09% |
| 2022-02 | $20.08 | $13.18 | $6.90 | 3,563,857.0 | +10.82% |
| 2022-01 | $19.48 | $11.65 | $7.83 | 2,535,896.0 | -29.15% |
2.88%
2.65%
大文字化:
|
ボリューム (24 時間):