Stockscreener 앱 받기
13.13
0.69%
0.09
시간 외 거래:
13.14
0.010
+0.08%
Centessa Pharmaceuticals Plc Adr 주식 (CNTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-27 | $13.30 | $12.75 | $0.55 | 717,587.0 | +0.69% |
| 2025-06-26 | $13.45 | $12.74 | $0.71 | 826,854.0 | -2.90% |
| 2025-06-25 | $14.14 | $13.40 | $0.74 | 779,371.0 | -5.42% |
| 2025-06-24 | $14.27 | $12.76 | $1.51 | 1,411,051.0 | +9.23% |
| 2025-06-23 | $13.06 | $12.39 | $0.675 | 942,018.0 | +4.59% |
| 2025-06-20 | $13.02 | $12.30 | $0.72 | 1,612,616.0 | -1.97% |
| 2025-06-18 | $13.06 | $12.55 | $0.51 | 1,381,541.0 | +0.63% |
| 2025-06-17 | $12.86 | $12.46 | $0.405 | 1,396,852.0 | +0.00% |
| 2025-06-16 | $12.69 | $12.05 | $0.64 | 1,075,190.0 | +1.78% |
| 2025-06-13 | $12.40 | $11.77 | $0.63 | 860,319.0 | +2.82% |
| 2025-06-12 | $12.72 | $11.93 | $0.795 | 517,597.0 | -3.60% |
| 2025-06-11 | $12.87 | $11.91 | $0.9595 | 1,395,015.0 | +3.05% |
| 2025-06-10 | $12.41 | $12.01 | $0.405 | 1,119,891.0 | +1.51% |
| 2025-06-09 | $12.24 | $11.55 | $0.69 | 1,466,772.0 | +0.17% |
| 2025-06-06 | $12.42 | $11.91 | $0.51 | 1,032,093.0 | +0.51% |
| 2025-06-05 | $12.81 | $10.95 | $1.86 | 3,561,672.0 | -5.35% |
| 2025-06-04 | $13.44 | $12.50 | $0.94 | 800,177.0 | -6.21% |
| 2025-06-03 | $13.58 | $13.22 | $0.36 | 398,206.0 | -0.37% |
| 2025-06-02 | $13.84 | $13.21 | $0.625 | 770,363.0 | -0.74% |
| 2025-05-30 | $13.54 | $12.55 | $0.99 | 750,590.0 | +3.37% |
| 2025-05-29 | $13.32 | $12.87 | $0.455 | 526,648.0 | +0.93% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $14.27 | $10.95 | $3.32 | 22,782,772.0 | -2.81% |
| 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% |
1.11%
1.70%
자본화:
|
볼륨(24시간):