Stockscreener 앱 받기
1.01
4.72%
-0.05
시간 외 거래:
1.05
0.04
+3.96%
An 2 Therapeutics Inc 주식 (ANTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-13 | $1.07 | $0.99 | $0.08 | 1,302,811.0 | -4.72% |
| 2024-11-12 | $1.10 | $1.05 | $0.055 | 475,458.0 | -2.75% |
| 2024-11-11 | $1.12 | $1.08 | $0.04 | 1,106,864.0 | -0.91% |
| 2024-11-08 | $1.12 | $1.09 | $0.03 | 868,008.0 | +0.00% |
| 2024-11-07 | $1.11 | $1.10 | $0.01 | 51,793.0 | +0.00% |
| 2024-11-06 | $1.11 | $1.09 | $0.02 | 95,504.0 | +0.92% |
| 2024-11-05 | $1.10 | $1.08 | $0.02 | 114,641.0 | +0.93% |
| 2024-11-04 | $1.09 | $1.07 | $0.02 | 138,410.0 | +0.00% |
| 2024-11-01 | $1.09 | $1.08 | $0.0114 | 132,401.0 | +0.00% |
| 2024-10-31 | $1.10 | $1.07 | $0.025 | 118,954.0 | -0.92% |
| 2024-10-30 | $1.12 | $1.08 | $0.0399 | 111,730.0 | -1.80% |
| 2024-10-29 | $1.14 | $1.09 | $0.05 | 254,967.0 | +0.91% |
| 2024-10-28 | $1.12 | $1.07 | $0.0475 | 248,826.0 | +2.80% |
| 2024-10-25 | $1.08 | $1.06 | $0.02 | 59,860.0 | +0.00% |
| 2024-10-24 | $1.09 | $1.07 | $0.02 | 97,663.0 | -0.93% |
| 2024-10-23 | $1.09 | $1.06 | $0.03 | 129,066.0 | +0.00% |
| 2024-10-22 | $1.10 | $1.06 | $0.04 | 176,954.0 | +0.00% |
| 2024-10-21 | $1.12 | $1.06 | $0.06 | 630,569.0 | +2.86% |
| 2024-10-18 | $1.07 | $1.03 | $0.04 | 192,394.0 | +1.94% |
| 2024-10-17 | $1.07 | $1.03 | $0.04 | 307,005.0 | -2.83% |
| 2024-10-16 | $1.08 | $1.04 | $0.04 | 247,902.0 | +0.95% |
| 2024-10-15 | $1.05 | $1.03 | $0.02 | 62,220.0 | +1.94% |
An 2 Therapeutics Inc 주식 (ANTX) 연도별 가격 이력
이 심층 분석에서는 An 2 Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ANTX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 An 2 Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
An 2 Therapeutics Inc 주식 (ANTX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.12 | $0.99 | $0.13 | 5,588,701.0 | -6.48% |
| 2024-10 | $1.14 | $1.03 | $0.11 | 3,720,035.0 | +0.93% |
| 2024-09 | $1.17 | $1.01 | $0.16 | 5,023,152.0 | -5.31% |
| 2024-08 | $2.70 | $0.87 | $1.83 | 29,621,643.0 | -55.69% |
| 2024-07 | $3.07 | $2.07 | $0.9952 | 4,315,951.0 | +18.60% |
| 2024-06 | $2.27 | $1.91 | $0.36 | 1,629,191.0 | +8.04% |
| 2024-05 | $2.67 | $1.92 | $0.75 | 3,768,899.0 | -17.08% |
| 2024-04 | $3.88 | $2.20 | $1.68 | 7,746,683.0 | -26.15% |
| 2024-03 | $3.49 | $2.72 | $0.77 | 7,735,491.0 | +9.06% |
| 2024-02 | $21.40 | $2.93 | $18.47 | 15,581,979.0 | -84.56% |
| 2024-01 | $22.22 | $17.92 | $4.30 | 2,112,702.0 | -5.81% |
An 2 Therapeutics Inc 주식 (ANTX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.70 | $16.11 | $5.59 | 2,553,942.0 | +16.62% |
| 2023-11 | $19.04 | $13.95 | $5.09 | 1,098,748.0 | +21.84% |
| 2023-10 | $16.15 | $13.51 | $2.64 | 748,705.0 | -10.32% |
| 2023-09 | $17.00 | $12.80 | $4.20 | 2,052,636.0 | +6.91% |
| 2023-08 | $16.00 | $7.58 | $8.42 | 1,086,452.0 | +85.22% |
| 2023-07 | $9.22 | $7.58 | $1.64 | 530,803.0 | -4.47% |
| 2023-06 | $8.70 | $5.50 | $3.19 | 4,816,386.0 | +51.52% |
| 2023-05 | $8.53 | $4.87 | $3.66 | 841,988.0 | -28.54% |
| 2023-04 | $10.85 | $7.52 | $3.33 | 356,548.0 | -20.47% |
| 2023-03 | $12.24 | $7.69 | $4.55 | 717,075.0 | -12.50% |
| 2023-02 | $16.01 | $10.88 | $5.13 | 473,314.0 | -7.24% |
| 2023-01 | $12.75 | $9.15 | $3.60 | 429,108.0 | +27.60% |
An 2 Therapeutics Inc 주식 (ANTX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.74 | $8.30 | $2.44 | 2,041,559.0 | -4.41% |
| 2022-11 | $17.29 | $9.07 | $8.22 | 968,127.0 | -30.86% |
| 2022-10 | $21.04 | $14.27 | $6.77 | 707,651.0 | -17.03% |
| 2022-09 | $17.86 | $8.00 | $9.86 | 781,038.0 | +1.40% |
| 2022-08 | $22.49 | $7.26 | $15.22 | 1,153,493.0 | +100.23% |
| 2022-07 | $10.55 | $7.40 | $3.15 | 601,500.0 | +10.45% |
| 2022-06 | $17.13 | $6.88 | $10.25 | 1,997,941.0 | -48.33% |
| 2022-05 | $19.60 | $9.88 | $9.73 | 491,660.0 | +0.00% |
6.21%
0.93%
자본화:
|
볼륨(24시간):