Stockscreener 앱 받기
57.03
1.74%
0.96
시간 외 거래:
57.03
Crinetics Pharmaceuticals Inc 주식 (CRNX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $58.03 | $55.30 | $2.73 | 678,743.0 | +1.71% |
| 2024-11-20 | $56.43 | $54.64 | $1.79 | 472,416.0 | +1.63% |
| 2024-11-19 | $55.21 | $53.15 | $2.06 | 591,433.0 | +2.74% |
| 2024-11-18 | $55.05 | $52.84 | $2.20 | 760,367.0 | -1.86% |
| 2024-11-15 | $60.15 | $54.42 | $5.73 | 894,176.0 | -8.28% |
| 2024-11-14 | $62.53 | $58.17 | $4.36 | 824,125.0 | +1.26% |
| 2024-11-13 | $61.16 | $58.50 | $2.66 | 1,129,370.0 | +0.24% |
| 2024-11-12 | $60.48 | $58.20 | $2.27 | 917,141.0 | -2.05% |
| 2024-11-11 | $62.00 | $59.95 | $2.05 | 550,965.0 | -1.12% |
| 2024-11-08 | $60.93 | $58.98 | $1.95 | 512,347.0 | +1.47% |
| 2024-11-07 | $60.17 | $58.66 | $1.51 | 649,066.0 | +1.10% |
| 2024-11-06 | $60.91 | $58.58 | $2.33 | 1,021,608.0 | +2.34% |
| 2024-11-05 | $57.88 | $55.28 | $2.60 | 323,792.0 | +1.74% |
| 2024-11-04 | $58.00 | $55.21 | $2.79 | 432,088.0 | +0.23% |
| 2024-11-01 | $57.81 | $56.19 | $1.62 | 342,340.0 | +1.30% |
| 2024-10-31 | $56.54 | $54.32 | $2.22 | 541,167.0 | +0.36% |
| 2024-10-30 | $56.96 | $55.43 | $1.53 | 379,911.0 | -0.89% |
| 2024-10-29 | $57.24 | $56.12 | $1.12 | 458,546.0 | -1.56% |
| 2024-10-28 | $59.67 | $56.81 | $2.86 | 534,607.0 | -1.40% |
| 2024-10-25 | $59.32 | $57.86 | $1.46 | 397,300.0 | -1.33% |
| 2024-10-24 | $59.39 | $58.30 | $1.09 | 396,520.0 | +0.58% |
| 2024-10-23 | $60.00 | $57.53 | $2.47 | 551,811.0 | -2.03% |
| 2024-10-22 | $60.04 | $58.26 | $1.78 | 1,097,111.0 | +1.55% |
Crinetics Pharmaceuticals Inc 주식 (CRNX) 연도별 가격 이력
이 심층 분석에서는 Crinetics Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CRNX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Crinetics Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Crinetics Pharmaceuticals Inc 주식 (CRNX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $62.53 | $52.84 | $9.69 | 10,099,977.0 | +1.91% |
| 2024-10 | $60.04 | $49.48 | $10.56 | 18,866,701.0 | +9.51% |
| 2024-09 | $55.16 | $49.12 | $6.03 | 12,207,661.0 | -3.69% |
| 2024-08 | $55.70 | $45.45 | $10.25 | 11,627,489.0 | -0.11% |
| 2024-07 | $55.78 | $43.71 | $12.07 | 16,869,737.0 | +18.60% |
| 2024-06 | $48.71 | $41.01 | $7.70 | 20,642,232.0 | +0.86% |
| 2024-05 | $53.70 | $43.66 | $10.04 | 20,742,842.0 | +1.35% |
| 2024-04 | $49.58 | $41.05 | $8.53 | 16,761,334.0 | -6.39% |
| 2024-03 | $47.58 | $37.44 | $10.14 | 18,109,671.0 | +14.34% |
| 2024-02 | $47.48 | $35.70 | $11.78 | 14,423,341.0 | +12.23% |
| 2024-01 | $38.98 | $33.67 | $5.31 | 13,430,873.0 | +2.53% |
Crinetics Pharmaceuticals Inc 주식 (CRNX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $37.88 | $31.62 | $6.26 | 21,446,037.0 | +11.92% |
| 2023-11 | $32.94 | $25.75 | $7.19 | 16,447,870.0 | +8.54% |
| 2023-10 | $30.37 | $25.35 | $5.02 | 18,667,594.0 | -1.51% |
| 2023-09 | $31.00 | $15.76 | $15.24 | 64,892,264.0 | +71.71% |
| 2023-08 | $19.47 | $15.80 | $3.66 | 12,218,139.0 | -8.84% |
| 2023-07 | $21.05 | $17.63 | $3.43 | 8,336,335.0 | +5.44% |
| 2023-06 | $22.49 | $17.69 | $4.80 | 8,908,210.0 | -17.45% |
| 2023-05 | $24.58 | $19.48 | $5.10 | 13,763,473.0 | +11.72% |
| 2023-04 | $19.96 | $15.50 | $4.46 | 5,929,805.0 | +21.67% |
| 2023-03 | $19.87 | $15.23 | $4.64 | 9,981,889.0 | -18.23% |
| 2023-02 | $21.00 | $18.77 | $2.23 | 7,799,107.0 | +0.15% |
| 2023-01 | $21.65 | $15.87 | $5.78 | 8,936,061.0 | +7.16% |
Crinetics Pharmaceuticals Inc 주식 (CRNX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $19.00 | $15.37 | $3.63 | 7,576,383.0 | +2.41% |
| 2022-11 | $19.97 | $16.77 | $3.20 | 6,103,077.0 | -3.20% |
| 2022-10 | $19.73 | $16.45 | $3.28 | 5,710,102.0 | -6.01% |
| 2022-09 | $22.24 | $17.79 | $4.45 | 5,293,558.0 | +4.03% |
| 2022-08 | $22.85 | $17.85 | $5.00 | 6,850,020.0 | -1.72% |
| 2022-07 | $22.34 | $18.25 | $4.09 | 3,904,090.0 | +3.00% |
| 2022-06 | $21.52 | $15.91 | $5.61 | 7,075,184.0 | +11.34% |
| 2022-05 | $21.31 | $16.02 | $5.29 | 8,193,450.0 | -17.57% |
| 2022-04 | $27.86 | $19.95 | $7.91 | 6,782,595.0 | -7.43% |
| 2022-03 | $22.49 | $17.57 | $4.91 | 5,994,148.0 | +9.64% |
| 2022-02 | $20.29 | $17.00 | $3.29 | 4,079,129.0 | +5.98% |
| 2022-01 | $28.95 | $16.53 | $12.42 | 5,039,377.0 | -33.51% |
0.93%
3.56%
자본화:
|
볼륨(24시간):