Stockscreener 앱 받기
15.12
0.53%
-0.08
Range Cancer Therapeutics ETF 주식 (CNCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-20 | $15.12 | $14.96 | $0.16 | 5,083.0 | -0.53% |
| 2024-05-17 | $15.21 | $15.03 | $0.1799 | 18,715.0 | -0.46% |
| 2024-05-16 | $15.31 | $15.11 | $0.1992 | 6,613.0 | +0.20% |
| 2024-05-15 | $15.41 | $15.18 | $0.231 | 2,507.0 | +2.08% |
| 2024-05-14 | $15.23 | $14.93 | $0.30 | 2,797.0 | -0.60% |
| 2024-05-13 | $15.24 | $15.00 | $0.2399 | 2,528.0 | +1.08% |
| 2024-05-10 | $15.37 | $14.80 | $0.569 | 4,718.0 | -2.49% |
| 2024-05-09 | $15.50 | $15.01 | $0.49 | 4,504.0 | -1.42% |
| 2024-05-08 | $15.54 | $15.41 | $0.1299 | 2,779.0 | -2.09% |
| 2024-05-07 | $15.79 | $15.65 | $0.14 | 961.0 | +0.32% |
| 2024-05-06 | $15.88 | $15.67 | $0.21 | 4,463.0 | -0.76% |
| 2024-05-03 | $15.91 | $15.70 | $0.21 | 5,955.0 | +2.79% |
| 2024-05-02 | $15.61 | $15.24 | $0.365 | 11,035.0 | -0.06% |
| 2024-05-01 | $15.83 | $14.94 | $0.89 | 82,840.0 | +4.61% |
| 2024-04-30 | $15.10 | $14.76 | $0.34 | 15,808.0 | -1.80% |
| 2024-04-29 | $15.27 | $14.65 | $0.62 | 21,509.0 | +4.45% |
| 2024-04-26 | $14.43 | $13.94 | $0.4902 | 3,231.0 | +3.15% |
| 2024-04-25 | $14.26 | $13.77 | $0.49 | 6,377.0 | -1.97% |
| 2024-04-24 | $14.53 | $14.23 | $0.295 | 2,207.0 | -1.73% |
| 2024-04-23 | $14.65 | $14.44 | $0.2104 | 2,466.0 | +1.90% |
| 2024-04-22 | $14.48 | $14.05 | $0.43 | 6,832.0 | +0.71% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $15.91 | $14.80 | $1.11 | 155,498.0 | +2.44% |
| 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% |
Range Cancer Therapeutics ETF 주식 (CNCR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $15.28 | $13.08 | $2.20 | 107,472.0 | -7.51% |
| 2022-11 | $15.82 | $14.23 | $1.59 | 56,785.0 | -0.60% |
| 2022-10 | $15.43 | $14.05 | $1.38 | 276,875.0 | +2.37% |
| 2022-09 | $16.28 | $0.00 | $16.28 | 250,934.0 | -5.51% |
| 2022-08 | $18.01 | $15.26 | $2.75 | 89,685.0 | -2.76% |
| 2022-07 | $17.05 | $15.16 | $1.89 | 170,725.0 | +4.29% |
| 2022-06 | $15.86 | $12.76 | $3.10 | 184,590.0 | +9.85% |
| 2022-05 | $16.09 | $13.08 | $3.01 | 109,573.0 | -10.07% |
| 2022-04 | $19.36 | $15.31 | $4.05 | 82,267.0 | -14.02% |
| 2022-03 | $18.83 | $16.28 | $2.55 | 134,138.0 | -2.33% |
| 2022-02 | $19.76 | $17.20 | $2.56 | 221,486.0 | -4.92% |
| 2022-01 | $24.20 | $17.66 | $6.54 | 217,750.0 | -18.55% |
0.26%
0.49%
자본화:
|
볼륨(24시간):