Stockscreener 앱 받기
8.92
4.90%
-0.46
Range Cancer Therapeutics Etf 주식 (CNCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $8.96 | $8.84 | $0.124 | 1,207.0 | -4.90% |
| 2025-04-02 | $9.38 | $8.97 | $0.41 | 1,679.0 | +4.22% |
| 2025-04-01 | $9.41 | $9.00 | $0.41 | 5,824.0 | -4.56% |
| 2025-03-31 | $9.68 | $9.37 | $0.31 | 3,382.0 | -4.46% |
| 2025-03-28 | $9.87 | $9.87 | $0.00 | 306.0 | -1.69% |
| 2025-03-27 | $10.15 | $10.04 | $0.11 | 1,147.0 | -0.59% |
| 2025-03-26 | $10.48 | $10.05 | $0.425 | 2,572.0 | -3.81% |
| 2025-03-25 | $10.50 | $10.50 | $0.00 | 71.00 | -3.05% |
| 2025-03-24 | $10.88 | $10.83 | $0.05 | 697.0 | +1.59% |
| 2025-03-21 | $10.68 | $10.66 | $0.02 | 430.0 | -0.74% |
| 2025-03-20 | $10.74 | $10.74 | $0.00 | 127.0 | +0.19% |
| 2025-03-19 | $10.72 | $10.61 | $0.11 | 217.0 | +1.80% |
| 2025-03-18 | $10.62 | $10.53 | $0.092 | 1,678.0 | -2.77% |
| 2025-03-17 | $10.83 | $10.66 | $0.17 | 423.0 | +1.12% |
| 2025-03-14 | $10.71 | $10.71 | $0.00 | 88.00 | +0.56% |
| 2025-03-13 | $10.85 | $10.65 | $0.20 | 208.0 | -2.56% |
| 2025-03-12 | $10.97 | $10.87 | $0.10 | 856.0 | +0.92% |
| 2025-03-11 | $10.83 | $10.44 | $0.39 | 2,685.0 | +2.17% |
| 2025-03-10 | $10.88 | $10.55 | $0.33 | 6,808.0 | -4.46% |
| 2025-03-07 | $11.10 | $11.08 | $0.0151 | 1,044.0 | +0.36% |
| 2025-03-06 | $11.09 | $10.88 | $0.21 | 3,787.0 | -0.28% |
| 2025-03-05 | $11.09 | $10.83 | $0.26 | 2,364.0 | +2.74% |
Range Cancer Therapeutics Etf 주식 (CNCR) 연도별 가격 이력
이 심층 분석에서는 Range Cancer Therapeutics Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNCR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Range Cancer Therapeutics Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Range Cancer Therapeutics Etf 주식 (CNCR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $9.41 | $8.84 | $0.569 | 9,917.0 | -5.41% |
| 2025-03 | $11.48 | $9.37 | $2.11 | 32,211.0 | -17.17% |
| 2025-02 | $13.00 | $11.10 | $1.90 | 63,029.0 | -8.04% |
| 2025-01 | $13.28 | $11.38 | $1.90 | 66,169.0 | +0.57% |
Range Cancer Therapeutics Etf 주식 (CNCR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.55 | $11.86 | $2.69 | 62,430.0 | -15.19% |
| 2024-11 | $15.94 | $13.09 | $2.85 | 65,590.0 | -1.58% |
| 2024-10 | $15.40 | $14.25 | $1.15 | 79,030.0 | -2.47% |
| 2024-09 | $16.27 | $13.94 | $2.33 | 78,951.0 | -0.86% |
| 2024-08 | $15.38 | $13.11 | $2.27 | 101,400.0 | -1.44% |
| 2024-07 | $15.99 | $13.00 | $2.99 | 183,610.0 | +13.29% |
| 2024-06 | $15.05 | $13.41 | $1.64 | 182,975.0 | -6.86% |
| 2024-05 | $15.91 | $14.08 | $1.83 | 186,906.0 | -1.76% |
| 2024-04 | $16.59 | $13.77 | $2.82 | 444,906.0 | -11.19% |
| 2024-03 | $17.96 | $15.75 | $2.21 | 1,553,505.0 | -3.76% |
| 2024-02 | $17.73 | $14.19 | $3.54 | 417,271.0 | +21.96% |
| 2024-01 | $14.73 | $13.14 | $1.59 | 125,311.0 | +5.12% |
Range Cancer Therapeutics Etf 주식 (CNCR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.93 | $10.78 | $3.15 | 129,629.0 | +22.40% |
| 2023-11 | $11.17 | $9.52 | $1.65 | 46,598.0 | +13.69% |
| 2023-10 | $10.84 | $9.22 | $1.62 | 101,046.0 | -11.64% |
| 2023-09 | $12.27 | $10.90 | $1.37 | 21,559.0 | -8.86% |
| 2023-08 | $12.90 | $11.80 | $1.10 | 45,719.0 | -7.11% |
| 2023-07 | $13.44 | $12.33 | $1.11 | 79,608.0 | +0.15% |
| 2023-06 | $14.04 | $12.70 | $1.34 | 157,265.0 | -2.78% |
| 2023-05 | $13.90 | $12.80 | $1.10 | 311,701.0 | +5.07% |
| 2023-04 | $13.16 | $11.77 | $1.39 | 285,603.0 | +5.50% |
| 2023-03 | $13.55 | $11.68 | $1.87 | 80,135.0 | -10.86% |
| 2023-02 | $15.18 | $13.27 | $1.91 | 54,051.0 | -9.42% |
| 2023-01 | $15.15 | $13.47 | $1.68 | 57,435.0 | +7.68% |
3.72%
자본화:
|
볼륨(24시간):