Stockscreener 앱 받기
29.60
0.15%
0.1237
Centessa Pharmaceuticals Plc Adr 주식 (CNTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $29.88 | $28.95 | $0.925 | 107,588.0 | +0.31% |
| 2025-12-04 | $29.74 | $28.52 | $1.22 | 494,545.0 | +1.39% |
| 2025-12-03 | $29.52 | $28.35 | $1.17 | 2,015,240.0 | +1.96% |
| 2025-12-02 | $29.14 | $28.19 | $0.95 | 1,245,035.0 | +0.14% |
| 2025-12-01 | $29.77 | $28.19 | $1.58 | 1,380,716.0 | -1.93% |
| 2025-11-28 | $29.52 | $28.96 | $0.56 | 1,217,165.0 | +0.17% |
| 2025-11-26 | $29.99 | $28.53 | $1.46 | 2,206,878.0 | +0.07% |
| 2025-11-25 | $29.89 | $28.86 | $1.04 | 2,019,465.0 | -1.40% |
| 2025-11-24 | $29.45 | $28.00 | $1.45 | 1,318,789.0 | +4.97% |
| 2025-11-21 | $28.97 | $27.58 | $1.39 | 1,622,241.0 | +1.60% |
| 2025-11-20 | $29.33 | $27.47 | $1.86 | 1,764,204.0 | -1.64% |
| 2025-11-19 | $28.83 | $27.51 | $1.32 | 1,477,334.0 | -1.27% |
| 2025-11-18 | $29.00 | $27.15 | $1.85 | 2,205,269.0 | +3.81% |
| 2025-11-17 | $29.29 | $27.21 | $2.08 | 3,579,931.0 | -1.05% |
| 2025-11-14 | $27.72 | $25.88 | $1.84 | 3,530,653.0 | +6.31% |
| 2025-11-13 | $26.89 | $25.46 | $1.43 | 2,028,471.0 | -2.73% |
| 2025-11-12 | $27.18 | $21.97 | $5.21 | 7,440,686.0 | +18.46% |
| 2025-11-11 | $23.07 | $22.13 | $0.94 | 993,280.0 | +0.94% |
| 2025-11-10 | $23.08 | $21.79 | $1.29 | 1,910,699.0 | +0.95% |
| 2025-11-07 | $22.98 | $21.59 | $1.39 | 1,710,930.0 | -3.13% |
| 2025-11-06 | $24.15 | $22.10 | $2.05 | 1,956,642.0 | +1.40% |
| 2025-11-05 | $22.91 | $17.05 | $5.86 | 10,088,184.0 | -5.14% |
Centessa Pharmaceuticals Plc Adr 주식 (CNTA) 연도별 가격 이력
이 심층 분석에서는 Centessa Pharmaceuticals Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNTA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Centessa Pharmaceuticals Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Centessa Pharmaceuticals Plc Adr 주식 (CNTA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $29.88 | $28.19 | $1.69 | 5,243,124.0 | +1.84% |
| 2025-11 | $29.99 | $17.05 | $12.94 | 48,468,355.0 | +16.59% |
| 2025-10 | $25.31 | $21.78 | $3.53 | 21,452,013.0 | +2.68% |
| 2025-09 | $24.57 | $15.01 | $9.56 | 30,590,076.0 | +44.43% |
| 2025-08 | $18.14 | $15.83 | $2.31 | 19,883,985.0 | -2.21% |
| 2025-07 | $17.69 | $12.90 | $4.79 | 22,037,302.0 | +30.67% |
| 2025-06 | $14.27 | $10.95 | $3.32 | 23,203,038.0 | -2.74% |
| 2025-05 | $14.39 | $11.82 | $2.57 | 14,184,531.0 | -1.46% |
| 2025-04 | $14.34 | $9.60 | $4.74 | 20,341,068.0 | -4.66% |
| 2025-03 | $17.97 | $13.75 | $4.22 | 20,907,995.0 | -7.52% |
| 2025-02 | $19.09 | $14.62 | $4.47 | 18,831,159.0 | -8.10% |
| 2025-01 | $18.00 | $14.44 | $3.56 | 11,888,824.0 | +1.01% |
Centessa Pharmaceuticals Plc Adr 주식 (CNTA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.97 | $15.88 | $3.09 | 11,231,354.0 | -8.71% |
| 2024-11 | $18.74 | $14.87 | $3.87 | 13,539,783.0 | +19.08% |
| 2024-10 | $17.44 | $14.48 | $2.96 | 7,343,208.0 | -5.94% |
| 2024-09 | $17.59 | $12.94 | $4.65 | 21,226,806.0 | +18.44% |
| 2024-08 | $14.48 | $9.10 | $5.38 | 8,743,514.0 | +28.21% |
| 2024-07 | $11.12 | $8.46 | $2.66 | 5,471,276.0 | +16.61% |
| 2024-06 | $10.24 | $7.90 | $2.34 | 4,734,132.0 | +4.63% |
| 2024-05 | $9.96 | $7.75 | $2.21 | 3,422,371.0 | -5.79% |
| 2024-04 | $12.25 | $8.68 | $3.57 | 5,550,587.0 | -18.94% |
| 2024-03 | $12.45 | $9.71 | $2.74 | 4,329,959.0 | +7.52% |
| 2024-02 | $11.95 | $7.38 | $4.57 | 14,130,523.0 | +28.33% |
| 2024-01 | $8.90 | $6.65 | $2.25 | 5,582,054.0 | +2.89% |
Centessa Pharmaceuticals Plc Adr 주식 (CNTA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.50 | $5.58 | $2.92 | 3,725,389.0 | +32.67% |
| 2023-11 | $7.75 | $5.73 | $2.02 | 3,182,584.0 | -8.68% |
| 2023-10 | $7.45 | $5.15 | $2.29 | 2,949,883.0 | +1.55% |
| 2023-09 | $7.80 | $5.56 | $2.24 | 1,470,895.0 | -14.19% |
| 2023-08 | $8.09 | $6.08 | $2.01 | 4,072,054.0 | -4.56% |
| 2023-07 | $8.65 | $5.77 | $2.88 | 2,989,948.0 | +27.63% |
| 2023-06 | $7.20 | $4.30 | $2.90 | 3,639,289.0 | +37.25% |
| 2023-05 | $4.99 | $3.96 | $1.03 | 2,658,590.0 | -4.45% |
| 2023-04 | $5.36 | $3.52 | $1.84 | 4,024,940.0 | +22.60% |
| 2023-03 | $4.15 | $3.03 | $1.12 | 2,648,507.0 | +9.38% |
| 2023-02 | $4.00 | $3.00 | $1.00 | 3,629,027.0 | -12.00% |
| 2023-01 | $4.05 | $3.02 | $1.03 | 3,889,267.0 | +29.03% |
0.29%
0.67%
자본화:
|
볼륨(24시간):