Stockscreener 앱 받기
17.02
0.64%
-0.12
Centessa Pharmaceuticals Plc Adr 주식 (CNTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-07 | $17.18 | $16.68 | $0.50 | 564,798.0 | -0.64% |
| 2025-08-06 | $17.41 | $16.53 | $0.88 | 1,472,666.0 | -0.98% |
| 2025-08-05 | $17.43 | $15.83 | $1.60 | 1,584,672.0 | +7.65% |
| 2025-08-04 | $17.00 | $16.02 | $0.98 | 1,384,618.0 | -4.34% |
| 2025-08-01 | $17.45 | $16.67 | $0.78 | 851,168.0 | -2.10% |
| 2025-07-31 | $17.21 | $15.95 | $1.26 | 1,390,584.0 | +3.68% |
| 2025-07-30 | $17.69 | $15.12 | $2.58 | 3,892,126.0 | +8.88% |
| 2025-07-29 | $15.41 | $15.05 | $0.365 | 589,308.0 | +0.07% |
| 2025-07-28 | $15.70 | $15.18 | $0.515 | 497,200.0 | -1.36% |
| 2025-07-25 | $15.74 | $15.19 | $0.55 | 355,816.0 | -0.45% |
| 2025-07-24 | $15.81 | $15.24 | $0.565 | 478,045.0 | -0.58% |
| 2025-07-23 | $16.03 | $15.57 | $0.46 | 589,533.0 | -3.71% |
| 2025-07-22 | $16.23 | $15.86 | $0.365 | 616,333.0 | +0.68% |
| 2025-07-21 | $16.14 | $15.76 | $0.385 | 1,126,346.0 | +2.36% |
| 2025-07-18 | $16.15 | $15.52 | $0.6266 | 1,007,206.0 | -1.69% |
| 2025-07-17 | $16.00 | $15.26 | $0.74 | 647,695.0 | +1.98% |
| 2025-07-16 | $15.73 | $14.96 | $0.77 | 1,619,528.0 | +3.78% |
| 2025-07-15 | $15.15 | $14.75 | $0.4026 | 847,125.0 | -0.33% |
| 2025-07-14 | $15.48 | $14.34 | $1.14 | 2,012,349.0 | +4.85% |
| 2025-07-11 | $14.73 | $14.17 | $0.56 | 460,489.0 | -1.50% |
| 2025-07-10 | $14.74 | $13.85 | $0.89 | 937,006.0 | +4.42% |
| 2025-07-09 | $14.71 | $13.67 | $1.04 | 1,220,831.0 | +3.47% |
| 2025-07-08 | $13.85 | $13.39 | $0.46 | 747,872.0 | -0.44% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $17.45 | $15.83 | $1.62 | 5,857,922.0 | -0.82% |
| 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% |
0.06%
0.12%
자본화:
|
볼륨(24시간):