Stockscreener 앱 받기
18.19
8.63%
1.45
시간 외 거래:
18.19
Centessa Pharmaceuticals Plc Adr 주식 (CNTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $18.29 | $15.43 | $2.86 | 629,235.0 | +8.66% |
| 2024-11-20 | $17.35 | $16.46 | $0.89 | 708,760.0 | -0.53% |
| 2024-11-19 | $17.10 | $15.28 | $1.82 | 569,080.0 | +4.53% |
| 2024-11-18 | $16.16 | $15.00 | $1.16 | 805,565.0 | +0.63% |
| 2024-11-15 | $17.79 | $15.95 | $1.84 | 725,429.0 | -8.57% |
| 2024-11-14 | $17.90 | $16.83 | $1.07 | 648,456.0 | -3.21% |
| 2024-11-13 | $18.74 | $17.23 | $1.51 | 1,279,035.0 | +6.35% |
| 2024-11-12 | $17.79 | $16.68 | $1.11 | 1,693,430.0 | +1.61% |
| 2024-11-11 | $17.25 | $16.51 | $0.7375 | 447,626.0 | +1.39% |
| 2024-11-08 | $16.87 | $16.06 | $0.81 | 593,037.0 | +2.23% |
| 2024-11-07 | $16.35 | $15.87 | $0.48 | 328,377.0 | +0.94% |
| 2024-11-06 | $16.26 | $15.15 | $1.11 | 362,218.0 | -0.06% |
| 2024-11-05 | $16.07 | $15.71 | $0.36 | 312,306.0 | +0.69% |
| 2024-11-04 | $16.07 | $15.32 | $0.75 | 383,436.0 | +1.40% |
| 2024-11-01 | $15.69 | $14.87 | $0.82 | 314,770.0 | +4.19% |
| 2024-10-31 | $15.23 | $14.48 | $0.75 | 227,648.0 | -0.33% |
| 2024-10-30 | $15.64 | $15.09 | $0.55 | 307,723.0 | -2.27% |
| 2024-10-29 | $15.63 | $15.27 | $0.36 | 234,415.0 | -0.45% |
| 2024-10-28 | $15.86 | $15.19 | $0.67 | 127,921.0 | +0.06% |
| 2024-10-25 | $15.61 | $15.16 | $0.445 | 169,958.0 | +0.00% |
| 2024-10-24 | $15.86 | $15.00 | $0.8599 | 295,858.0 | +2.31% |
| 2024-10-23 | $15.47 | $15.09 | $0.38 | 216,037.0 | -2.01% |
| 2024-10-22 | $16.11 | $15.27 | $0.84 | 245,166.0 | -2.09% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $18.74 | $14.87 | $3.87 | 10,429,995.0 | +20.94% |
| 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% |
Centessa Pharmaceuticals Plc Adr 주식 (CNTA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.15 | $3.00 | $1.15 | 1,690,132.0 | -22.50% |
| 2022-11 | $4.51 | $3.33 | $1.18 | 1,666,435.0 | +0.76% |
| 2022-10 | $4.36 | $3.49 | $0.87 | 3,609,546.0 | -1.24% |
| 2022-09 | $4.99 | $3.89 | $1.10 | 4,031,659.0 | -7.59% |
| 2022-08 | $5.69 | $3.62 | $2.07 | 3,782,355.0 | +0.69% |
| 2022-07 | $6.09 | $4.06 | $2.03 | 2,785,530.0 | -11.29% |
| 2022-06 | $5.27 | $2.88 | $2.38 | 11,242,072.0 | +8.22% |
| 2022-05 | $9.19 | $4.05 | $5.14 | 5,090,831.0 | -48.39% |
| 2022-04 | $9.95 | $8.20 | $1.75 | 3,088,659.0 | -2.79% |
| 2022-03 | $9.50 | $7.01 | $2.49 | 2,969,857.0 | +0.56% |
| 2022-02 | $11.19 | $8.61 | $2.58 | 2,535,801.0 | -6.40% |
| 2022-01 | $11.81 | $8.47 | $3.34 | 4,501,475.0 | -15.36% |
0.93%
3.56%
자본화:
|
볼륨(24시간):