Stockscreener 앱 받기
8.86
2.85%
-0.26
시간 외 거래:
9.17
0.31
+3.50%
Range Cancer Therapeutics Etf 주식 (CNCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $9.17 | $8.86 | $0.31 | 1,231.0 | -2.85% |
| 2025-05-08 | $9.12 | $8.94 | $0.179 | 2,022.0 | +3.05% |
| 2025-05-07 | $8.87 | $8.84 | $0.034 | 641.0 | -1.23% |
| 2025-05-06 | $9.68 | $8.96 | $0.72 | 4,036.0 | -9.04% |
| 2025-05-05 | $10.01 | $9.85 | $0.16 | 1,290.0 | -3.15% |
| 2025-05-02 | $10.30 | $10.09 | $0.21 | 1,344.0 | +2.21% |
| 2025-05-01 | $10.05 | $9.83 | $0.22 | 3,886.0 | -0.60% |
| 2025-04-30 | $10.01 | $9.64 | $0.37 | 1,558.0 | +2.46% |
| 2025-04-29 | $9.89 | $9.77 | $0.1213 | 1,384.0 | -1.71% |
| 2025-04-28 | $10.02 | $9.81 | $0.21 | 4,105.0 | +1.69% |
| 2025-04-25 | $9.96 | $9.77 | $0.1856 | 907.0 | -3.80% |
| 2025-04-24 | $10.16 | $9.86 | $0.30 | 2,333.0 | +2.94% |
| 2025-04-23 | $10.12 | $9.87 | $0.25 | 6,069.0 | +2.28% |
| 2025-04-22 | $9.65 | $9.44 | $0.21 | 509.0 | +4.27% |
| 2025-04-21 | $9.40 | $8.94 | $0.465 | 3,227.0 | +2.02% |
| 2025-04-17 | $9.07 | $8.88 | $0.1868 | 343.0 | +2.28% |
| 2025-04-16 | $8.88 | $8.87 | $0.01 | 2,228.0 | -2.53% |
| 2025-04-15 | $9.19 | $8.96 | $0.23 | 1,572.0 | +1.00% |
| 2025-04-14 | $9.04 | $8.81 | $0.23 | 1,614.0 | +1.24% |
| 2025-04-11 | $8.90 | $8.59 | $0.3055 | 1,368.0 | +5.95% |
| 2025-04-10 | $8.40 | $8.09 | $0.308 | 1,911.0 | -3.34% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $10.30 | $8.84 | $1.46 | 15,681.0 | -11.49% |
| 2025-04 | $10.16 | $7.88 | $2.28 | 49,732.0 | +6.15% |
| 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% |
0.17%
0.49%
자본화:
|
볼륨(24시간):