Stockscreener 앱 받기
0.2249
12.68%
+0.0253
시장 영업 전:
.2299
0.005
+2.22%
Cns Pharmaceuticals Inc 주식 (CNSP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $0.229 | $0.1921 | $0.0369 | 327,128.0 | +12.68% |
| 2024-05-15 | $0.213 | $0.19 | $0.023 | 184,904.0 | -3.90% |
| 2024-05-14 | $0.2125 | $0.195 | $0.0175 | 184,349.0 | +1.81% |
| 2024-05-13 | $0.2199 | $0.1901 | $0.0298 | 327,192.0 | +4.29% |
| 2024-05-10 | $0.2072 | $0.19 | $0.0172 | 339,651.0 | -6.41% |
| 2024-05-09 | $0.2249 | $0.202 | $0.0229 | 645,650.0 | -12.92% |
| 2024-05-08 | $0.27 | $0.218 | $0.052 | 3,219,997.0 | +10.60% |
| 2024-05-07 | $0.23 | $0.202 | $0.028 | 245,920.0 | +7.43% |
| 2024-05-06 | $0.2211 | $0.2014 | $0.0197 | 106,565.0 | -8.64% |
| 2024-05-03 | $0.2289 | $0.2102 | $0.0187 | 84,085.0 | +2.59% |
| 2024-05-02 | $0.229 | $0.21 | $0.019 | 111,506.0 | -1.14% |
| 2024-05-01 | $0.22 | $0.2033 | $0.0167 | 72,932.0 | +3.15% |
| 2024-04-30 | $0.22 | $0.2035 | $0.0165 | 43,149.0 | -1.70% |
| 2024-04-29 | $0.215 | $0.20 | $0.015 | 66,286.0 | +0.00% |
| 2024-04-26 | $0.22 | $0.20 | $0.02 | 108,002.0 | +5.39% |
| 2024-04-25 | $0.2146 | $0.195 | $0.0196 | 103,984.0 | -4.67% |
| 2024-04-24 | $0.2198 | $0.20 | $0.0198 | 77,148.0 | +1.90% |
| 2024-04-23 | $0.2149 | $0.192 | $0.0229 | 120,955.0 | +5.47% |
| 2024-04-22 | $0.2099 | $0.1911 | $0.0188 | 83,266.0 | -1.44% |
| 2024-04-19 | $0.2176 | $0.1912 | $0.0264 | 87,153.0 | -0.98% |
| 2024-04-18 | $0.2099 | $0.1912 | $0.0187 | 133,551.0 | -0.20% |
| 2024-04-17 | $0.2075 | $0.19 | $0.0175 | 209,241.0 | -1.97% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $0.27 | $0.19 | $0.08 | 6,177,007.0 | +6.41% |
| 2024-04 | $0.386 | $0.19 | $0.196 | 4,022,338.0 | -41.62% |
| 2024-03 | $0.478 | $0.2702 | $0.2078 | 6,141,426.0 | +30.22% |
| 2024-02 | $0.325 | $0.235 | $0.09 | 9,522,159.0 | +12.10% |
| 2024-01 | $1.30 | $0.229 | $1.07 | 9,275,531.0 | -80.47% |
Cns Pharmaceuticals Inc 주식 (CNSP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.29 | $0.99 | $1.30 | 2,729,036.0 | -38.94% |
| 2023-11 | $2.75 | $1.40 | $1.35 | 1,621,065.0 | +0.48% |
| 2023-10 | $2.74 | $1.03 | $1.71 | 2,230,136.0 | +81.58% |
| 2023-09 | $1.78 | $1.02 | $0.758 | 754,668.0 | -33.33% |
| 2023-08 | $2.31 | $1.20 | $1.11 | 6,135,786.0 | -24.34% |
| 2023-07 | $2.66 | $1.99 | $0.67 | 2,432,349.0 | +1.35% |
| 2023-06 | $2.98 | $1.80 | $1.18 | 14,926,725.0 | +21.20% |
| 2023-05 | $2.25 | $1.21 | $1.04 | 21,351,809.0 | +21.85% |
| 2023-04 | $4.40 | $0.6105 | $3.79 | 195,456,660.0 | +51.00% |
| 2023-03 | $1.91 | $0.93 | $0.9816 | 1,163,668.0 | -45.95% |
| 2023-02 | $2.57 | $1.55 | $1.02 | 1,100,317.0 | -16.29% |
| 2023-01 | $3.44 | $2.16 | $1.28 | 667,336.0 | -7.92% |
Cns Pharmaceuticals Inc 주식 (CNSP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.37 | $2.05 | $1.32 | 843,169.0 | -20.79% |
| 2022-11 | $6.60 | $2.87 | $3.73 | 311,321.9 | -36.88% |
| 2022-10 | $6.90 | $4.80 | $2.10 | 71,637.5 | -10.61% |
| 2022-09 | $8.64 | $4.99 | $3.65 | 195,991.0 | -26.76% |
| 2022-08 | $8.10 | $6.00 | $2.10 | 180,909.7 | +11.24% |
| 2022-07 | $8.66 | $6.00 | $2.66 | 247,813.6 | -21.54% |
| 2022-06 | $11.30 | $7.71 | $3.59 | 762,925.2 | -7.65% |
| 2022-05 | $10.80 | $7.51 | $3.29 | 303,117.1 | -10.35% |
| 2022-04 | $13.43 | $9.33 | $4.09 | 901,289.9 | -0.82% |
| 2022-03 | $16.50 | $7.36 | $9.14 | 1,857,675.5 | -12.56% |
| 2022-02 | $18.95 | $9.02 | $9.94 | 414,127.4 | -35.11% |
| 2022-01 | $41.40 | $15.75 | $25.65 | 1,162,640.3 | -14.44% |
4.27%
2.59%
자본화:
|
볼륨(24시간):