Stockscreener 앱 받기
0.13
5.18%
0.0064
시간 외 거래:
.13
Cns Pharmaceuticals Inc 주식 (CNSP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.145 | $0.127 | $0.018 | 33,360,583.0 | +5.18% |
| 2024-11-20 | $0.1374 | $0.1101 | $0.0273 | 7,850,156.0 | -2.52% |
| 2024-11-19 | $0.135 | $0.1126 | $0.0224 | 13,977,030.0 | +5.67% |
| 2024-11-18 | $0.124 | $0.1033 | $0.0207 | 8,358,091.0 | +14.18% |
| 2024-11-15 | $0.1186 | $0.1025 | $0.0161 | 6,136,828.0 | -11.61% |
| 2024-11-14 | $0.1249 | $0.1151 | $0.0098 | 5,818,968.0 | -4.50% |
| 2024-11-13 | $0.1284 | $0.116 | $0.0124 | 9,440,790.0 | -2.35% |
| 2024-11-12 | $0.1368 | $0.1227 | $0.0141 | 12,424,021.0 | -0.23% |
| 2024-11-11 | $0.1373 | $0.1141 | $0.0232 | 22,197,000.0 | +9.42% |
| 2024-11-08 | $0.1179 | $0.108 | $0.0099 | 5,874,466.0 | +3.27% |
| 2024-11-07 | $0.1197 | $0.107 | $0.0127 | 6,733,436.0 | +2.82% |
| 2024-11-06 | $0.127 | $0.1072 | $0.0198 | 6,183,064.0 | -0.72% |
| 2024-11-05 | $0.1158 | $0.1045 | $0.0113 | 3,330,185.0 | +3.45% |
| 2024-11-04 | $0.1085 | $0.10 | $0.0085 | 4,597,442.0 | -4.88% |
| 2024-11-01 | $0.133 | $0.1088 | $0.0242 | 13,242,415.0 | +0.90% |
| 2024-10-31 | $0.121 | $0.1061 | $0.0149 | 5,593,724.0 | -8.15% |
| 2024-10-30 | $0.1381 | $0.1179 | $0.0202 | 7,978,510.0 | -11.76% |
| 2024-10-29 | $0.16 | $0.135 | $0.025 | 10,566,542.0 | -5.03% |
| 2024-10-28 | $0.1496 | $0.1307 | $0.0189 | 13,688,263.0 | +9.68% |
| 2024-10-25 | $0.149 | $0.1232 | $0.0258 | 21,137,748.0 | -9.20% |
| 2024-10-24 | $0.185 | $0.14 | $0.045 | 70,736,937.0 | +3.26% |
| 2024-10-23 | $0.3699 | $0.141 | $0.2289 | 564,576,553.0 | -10.02% |
Cns Pharmaceuticals Inc 주식 (CNSP) 연도별 가격 이력
이 심층 분석에서는 Cns Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNSP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cns Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cns Pharmaceuticals Inc 주식 (CNSP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.145 | $0.10 | $0.045 | 192,885,058.0 | +16.49% |
| 2024-10 | $0.3699 | $0.1061 | $0.2638 | 722,226,587.0 | -14.48% |
| 2024-09 | $0.1688 | $0.1285 | $0.0403 | 29,444,668.0 | -16.98% |
| 2024-08 | $0.3599 | $0.0955 | $0.2644 | 164,223,878.0 | -50.38% |
| 2024-07 | $2.96 | $0.3001 | $2.66 | 148,903,694.0 | -79.95% |
| 2024-06 | $8.94 | $1.55 | $7.39 | 25,067,688.7 | -85.38% |
| 2024-05 | $16.00 | $9.50 | $6.50 | 369,682.1 | +2.29% |
| 2024-04 | $19.30 | $9.50 | $9.80 | 80,446.8 | -41.62% |
| 2024-03 | $23.90 | $13.51 | $10.39 | 122,828.5 | +30.22% |
| 2024-02 | $16.25 | $11.75 | $4.50 | 190,443.2 | +12.10% |
| 2024-01 | $65.00 | $11.45 | $53.55 | 185,510.6 | -80.47% |
Cns Pharmaceuticals Inc 주식 (CNSP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $114.5 | $49.50 | $65.00 | 54,580.7 | -38.94% |
| 2023-11 | $137.5 | $70.00 | $67.50 | 32,421.3 | +0.48% |
| 2023-10 | $137.0 | $51.51 | $85.49 | 44,602.7 | +81.58% |
| 2023-09 | $88.90 | $51.00 | $37.90 | 15,093.4 | -33.33% |
| 2023-08 | $115.3 | $60.00 | $55.33 | 122,715.7 | -24.34% |
| 2023-07 | $133.0 | $99.50 | $33.50 | 48,647.0 | +1.35% |
| 2023-06 | $149.0 | $90.00 | $59.00 | 298,534.5 | +21.20% |
| 2023-05 | $112.5 | $60.50 | $52.00 | 427,036.2 | +21.85% |
| 2023-04 | $220.0 | $30.53 | $189.5 | 3,909,133.2 | +51.00% |
| 2023-03 | $95.58 | $46.50 | $49.08 | 23,273.4 | -45.95% |
| 2023-02 | $128.6 | $77.50 | $51.06 | 22,006.3 | -16.29% |
| 2023-01 | $172.0 | $108.0 | $64.00 | 13,346.7 | -7.92% |
Cns Pharmaceuticals Inc 주식 (CNSP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $168.5 | $102.5 | $66.00 | 16,863.4 | -20.79% |
| 2022-11 | $329.9 | $143.5 | $186.3 | 6,226.4 | -36.88% |
| 2022-10 | $345.0 | $240.0 | $105.0 | 1,432.8 | -10.61% |
| 2022-09 | $432.0 | $249.3 | $182.7 | 3,919.8 | -26.76% |
| 2022-08 | $405.0 | $300.0 | $105.0 | 3,618.2 | +11.24% |
| 2022-07 | $433.2 | $300.0 | $133.2 | 4,956.3 | -21.54% |
| 2022-06 | $565.2 | $385.5 | $179.7 | 15,258.5 | -7.65% |
| 2022-05 | $540.0 | $375.8 | $164.2 | 6,062.3 | -10.35% |
| 2022-04 | $671.2 | $466.7 | $204.6 | 18,025.8 | -0.82% |
| 2022-03 | $825.0 | $367.9 | $457.1 | 37,153.5 | -12.56% |
| 2022-02 | $947.7 | $450.8 | $497.0 | 8,282.5 | -35.11% |
| 2022-01 | $2,070.0 | $787.6 | $1,282.4 | 23,252.8 | -14.44% |
0.93%
3.55%
자본화:
|
볼륨(24시간):