Stockscreener 앱 받기
22.83
2.38%
0.53
시간 외 거래:
22.83
Centessa Pharmaceuticals Plc Adr 주식 (CNTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $23.01 | $22.01 | $0.9955 | 1,365,735.0 | +2.38% |
| 2025-10-08 | $23.23 | $22.30 | $0.93 | 1,070,718.0 | -3.55% |
| 2025-10-07 | $23.41 | $22.85 | $0.56 | 747,576.0 | +0.52% |
| 2025-10-06 | $23.67 | $22.71 | $0.96 | 964,377.0 | -0.99% |
| 2025-10-03 | $23.60 | $22.89 | $0.71 | 1,011,570.0 | +0.78% |
| 2025-10-02 | $23.16 | $22.26 | $0.90 | 2,155,841.0 | +1.90% |
| 2025-10-01 | $24.38 | $22.43 | $1.95 | 1,151,765.0 | -6.72% |
| 2025-09-30 | $24.57 | $23.53 | $1.04 | 1,417,366.0 | -0.61% |
| 2025-09-29 | $24.57 | $23.14 | $1.43 | 1,128,465.0 | +4.90% |
| 2025-09-26 | $23.48 | $22.52 | $0.9571 | 986,649.0 | +1.09% |
| 2025-09-25 | $23.89 | $22.86 | $1.03 | 862,292.0 | -4.01% |
| 2025-09-24 | $24.13 | $23.00 | $1.13 | 968,714.0 | +2.70% |
| 2025-09-23 | $23.60 | $22.94 | $0.66 | 622,940.0 | -0.17% |
| 2025-09-22 | $23.47 | $22.68 | $0.79 | 566,194.0 | +2.59% |
| 2025-09-19 | $23.51 | $22.66 | $0.85 | 783,013.0 | -0.78% |
| 2025-09-18 | $23.09 | $21.83 | $1.26 | 1,127,139.0 | +5.13% |
| 2025-09-17 | $22.40 | $21.00 | $1.40 | 1,422,820.0 | +2.44% |
| 2025-09-16 | $22.22 | $20.94 | $1.28 | 1,158,946.0 | -3.13% |
| 2025-09-15 | $22.25 | $21.61 | $0.64 | 880,160.0 | +0.96% |
| 2025-09-12 | $22.84 | $21.47 | $1.37 | 1,297,636.0 | -3.79% |
| 2025-09-11 | $23.24 | $22.52 | $0.72 | 1,278,565.0 | -0.18% |
| 2025-09-10 | $22.95 | $20.84 | $2.11 | 3,397,074.0 | +8.92% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $24.38 | $22.01 | $2.37 | 9,833,317.0 | -5.86% |
| 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% |
0.74%
1.60%
자본화:
|
볼륨(24시간):