Stockscreener 앱 받기
13.56
2.57%
0.34
시간 외 거래:
13.48
-0.08
-0.59%
Range Cancer Therapeutics Etf 주식 (CNCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $13.70 | $13.28 | $0.4207 | 3,563.0 | +2.57% |
| 2024-11-21 | $13.41 | $13.09 | $0.32 | 7,791.0 | -1.49% |
| 2024-11-20 | $13.46 | $13.25 | $0.21 | 1,335.0 | -0.07% |
| 2024-11-19 | $13.51 | $13.20 | $0.31 | 1,804.0 | +0.60% |
| 2024-11-18 | $13.61 | $13.30 | $0.31 | 3,380.0 | -0.30% |
| 2024-11-15 | $14.25 | $13.39 | $0.86 | 5,617.0 | -6.05% |
| 2024-11-14 | $14.59 | $14.25 | $0.3379 | 3,170.0 | -3.70% |
| 2024-11-13 | $15.34 | $14.80 | $0.54 | 1,192.0 | -1.93% |
| 2024-11-12 | $15.53 | $15.09 | $0.4386 | 2,291.0 | -4.12% |
| 2024-11-11 | $15.94 | $15.59 | $0.35 | 1,694.0 | +0.13% |
| 2024-11-08 | $15.72 | $15.56 | $0.16 | 5,508.0 | -0.51% |
| 2024-11-07 | $15.91 | $15.73 | $0.18 | 3,314.0 | +1.35% |
| 2024-11-06 | $15.73 | $15.46 | $0.269 | 3,098.0 | +2.84% |
| 2024-11-05 | $15.16 | $15.01 | $0.1514 | 3,522.0 | +1.34% |
| 2024-11-04 | $14.96 | $14.96 | $0.00 | 2,507.0 | +1.49% |
| 2024-11-01 | $14.78 | $14.67 | $0.11 | 3,867.0 | +1.10% |
| 2024-10-31 | $14.87 | $14.58 | $0.29 | 7,081.0 | -2.15% |
| 2024-10-30 | $14.90 | $14.90 | $0.00 | 544.0 | -0.86% |
| 2024-10-29 | $15.11 | $14.99 | $0.1151 | 2,273.0 | -1.70% |
| 2024-10-28 | $15.34 | $15.05 | $0.29 | 2,468.0 | +4.08% |
| 2024-10-25 | $14.85 | $14.69 | $0.16 | 3,914.0 | -1.01% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $15.94 | $13.09 | $2.85 | 57,216.0 | -7.00% |
| 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% |
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% |
0.73%
자본화:
|
볼륨(24시간):