Stockscreener 앱 받기
0.108
1.82%
-0.002
시간 외 거래:
.11
0.002
+1.85%
Cns Pharmaceuticals Inc 주식 (CNSP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.12 | $0.1008 | $0.0192 | 4,619,299.0 | -1.82% |
| 2024-12-19 | $0.1184 | $0.1048 | $0.0136 | 4,832,014.0 | -1.79% |
| 2024-12-18 | $0.125 | $0.1079 | $0.0171 | 6,266,391.0 | +0.00% |
| 2024-12-17 | $0.1246 | $0.103 | $0.0216 | 15,723,770.0 | +8.74% |
| 2024-12-16 | $0.1162 | $0.1004 | $0.0158 | 1,133,216.0 | +0.10% |
| 2024-12-13 | $0.1036 | $0.0978 | $0.0058 | 1,822,442.0 | -2.92% |
| 2024-12-12 | $0.11 | $0.10 | $0.010 | 1,744,056.0 | -1.12% |
| 2024-12-11 | $0.112 | $0.1045 | $0.0075 | 2,295,529.0 | -1.83% |
| 2024-12-10 | $0.1124 | $0.1031 | $0.0093 | 2,389,344.0 | +2.06% |
| 2024-12-09 | $0.111 | $0.0962 | $0.0148 | 3,384,745.0 | +4.90% |
| 2024-12-06 | $0.1055 | $0.0957 | $0.0098 | 3,537,472.0 | -1.26% |
| 2024-12-05 | $0.1081 | $0.10 | $0.0081 | 2,398,294.0 | -4.88% |
| 2024-12-04 | $0.1086 | $0.1022 | $0.0064 | 2,566,258.0 | +4.83% |
| 2024-12-03 | $0.1122 | $0.10 | $0.0122 | 5,623,867.0 | -7.42% |
| 2024-12-02 | $0.1166 | $0.106 | $0.0106 | 3,072,462.0 | -0.09% |
| 2024-11-29 | $0.1165 | $0.1112 | $0.00528 | 2,340,785.0 | -2.95% |
| 2024-11-27 | $0.118 | $0.1134 | $0.0046 | 1,936,160.0 | -0.86% |
| 2024-11-26 | $0.118 | $0.111 | $0.007 | 2,810,238.0 | +1.22% |
| 2024-11-25 | $0.124 | $0.1114 | $0.0126 | 6,566,677.0 | -7.56% |
| 2024-11-22 | $0.125 | $0.11 | $0.015 | 9,696,906.0 | -4.31% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $0.125 | $0.0957 | $0.0293 | 66,028,458.0 | -3.57% |
| 2024-11 | $0.145 | $0.10 | $0.045 | 182,875,241.0 | +0.36% |
| 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% |
2.88%
2.65%
자본화:
|
볼륨(24시간):