Stockscreener 앱 받기
17.16
2.22%
-0.39
Centessa Pharmaceuticals Plc Adr 주식 (CNTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $17.94 | $16.94 | $1.00 | 774,778.0 | -2.22% |
| 2024-12-19 | $17.59 | $16.02 | $1.57 | 503,666.0 | +6.30% |
| 2024-12-18 | $17.89 | $16.24 | $1.65 | 568,559.0 | -6.19% |
| 2024-12-17 | $18.12 | $16.60 | $1.52 | 816,332.0 | +5.07% |
| 2024-12-16 | $16.85 | $15.88 | $0.97 | 595,604.0 | +1.09% |
| 2024-12-13 | $17.10 | $16.38 | $0.725 | 741,988.0 | -1.78% |
| 2024-12-12 | $17.34 | $16.41 | $0.9252 | 1,112,288.0 | -1.80% |
| 2024-12-11 | $17.25 | $16.63 | $0.6166 | 1,228,076.0 | +0.82% |
| 2024-12-10 | $18.97 | $16.89 | $2.08 | 440,528.0 | -5.65% |
| 2024-12-09 | $18.92 | $17.95 | $0.9665 | 652,949.0 | -3.27% |
| 2024-12-06 | $18.77 | $17.65 | $1.12 | 674,095.0 | +6.75% |
| 2024-12-05 | $17.59 | $16.86 | $0.73 | 554,313.0 | +1.92% |
| 2024-12-04 | $17.48 | $16.91 | $0.5687 | 230,345.0 | +0.23% |
| 2024-12-03 | $17.56 | $16.85 | $0.71 | 508,002.0 | +1.00% |
| 2024-12-02 | $17.82 | $16.92 | $0.90 | 500,473.0 | -5.36% |
| 2024-11-29 | $18.14 | $17.47 | $0.6725 | 607,858.0 | +1.76% |
| 2024-11-27 | $17.73 | $17.30 | $0.43 | 510,301.0 | +1.73% |
| 2024-11-26 | $17.45 | $16.43 | $1.02 | 559,268.0 | +1.17% |
| 2024-11-25 | $18.23 | $16.82 | $1.41 | 956,104.0 | +0.35% |
| 2024-11-22 | $18.33 | $16.95 | $1.38 | 1,105,492.0 | -6.32% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $18.97 | $15.88 | $3.09 | 10,676,774.0 | -4.19% |
| 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% |
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% |
2.88%
2.65%
자본화:
|
볼륨(24시간):