Stockscreener 앱 받기
4.80
2.13%
0.10
시간 외 거래:
4.80
Genenta Science Spa Adr 주식 (GNTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $5.00 | $4.60 | $0.40 | 5,641.0 | +2.13% |
| 2024-11-20 | $4.95 | $4.44 | $0.51 | 8,527.0 | -4.86% |
| 2024-11-19 | $4.95 | $4.90 | $0.05 | 2,733.0 | +0.82% |
| 2024-11-18 | $5.05 | $4.90 | $0.15 | 1,428.0 | -2.39% |
| 2024-11-15 | $5.20 | $4.81 | $0.39 | 6,439.0 | +2.66% |
| 2024-11-14 | $5.19 | $4.78 | $0.41 | 4,749.0 | -2.20% |
| 2024-11-13 | $5.00 | $4.72 | $0.28 | 4,469.0 | +3.95% |
| 2024-11-12 | $5.44 | $4.61 | $0.83 | 11,414.0 | -0.97% |
| 2024-11-11 | $5.28 | $4.75 | $0.53 | 3,119.0 | -0.88% |
| 2024-11-08 | $5.06 | $4.61 | $0.45 | 17,568.0 | +0.82% |
| 2024-11-07 | $5.13 | $4.61 | $0.52 | 3,696.0 | -2.61% |
| 2024-11-06 | $5.19 | $4.49 | $0.70 | 4,888.0 | +7.78% |
| 2024-11-05 | $5.25 | $4.63 | $0.625 | 18,266.0 | -12.64% |
| 2024-11-04 | $5.49 | $5.15 | $0.34 | 5,042.0 | -2.75% |
| 2024-11-01 | $5.45 | $5.22 | $0.23 | 6,175.0 | +6.86% |
| 2024-10-31 | $5.44 | $5.02 | $0.42 | 10,086.0 | -4.40% |
| 2024-10-30 | $5.49 | $5.10 | $0.39 | 14,007.0 | -0.28% |
| 2024-10-29 | $5.50 | $5.20 | $0.30 | 5,226.0 | -0.93% |
| 2024-10-28 | $5.50 | $5.15 | $0.35 | 7,008.0 | +3.37% |
| 2024-10-25 | $5.35 | $4.89 | $0.46 | 8,137.0 | -2.35% |
| 2024-10-24 | $5.35 | $5.30 | $0.0499 | 5,272.0 | +2.69% |
| 2024-10-23 | $5.30 | $5.03 | $0.27 | 7,123.0 | +4.20% |
Genenta Science Spa Adr 주식 (GNTA) 연도별 가격 이력
이 심층 분석에서는 Genenta Science Spa Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GNTA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Genenta Science Spa Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Genenta Science Spa Adr 주식 (GNTA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.49 | $4.44 | $1.05 | 109,795.0 | -5.88% |
| 2024-10 | $7.28 | $4.01 | $3.27 | 605,222.0 | +19.44% |
| 2024-09 | $5.34 | $3.30 | $2.04 | 145,571.0 | +10.34% |
| 2024-08 | $5.48 | $3.79 | $1.69 | 65,244.0 | -10.00% |
| 2024-07 | $5.87 | $2.79 | $3.08 | 646,670.0 | +38.71% |
| 2024-06 | $3.50 | $3.10 | $0.40 | 27,740.0 | -2.82% |
| 2024-05 | $4.22 | $3.00 | $1.22 | 84,950.0 | +3.57% |
| 2024-04 | $3.97 | $2.20 | $1.77 | 155,043.0 | -12.00% |
| 2024-03 | $4.39 | $3.30 | $1.09 | 130,180.0 | -20.45% |
| 2024-02 | $4.90 | $3.11 | $1.79 | 75,185.0 | +9.26% |
| 2024-01 | $4.96 | $3.55 | $1.41 | 54,974.0 | -18.65% |
Genenta Science Spa Adr 주식 (GNTA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.25 | $4.42 | $0.83 | 37,860.0 | -4.81% |
| 2023-11 | $5.50 | $4.29 | $1.21 | 43,087.0 | -2.62% |
| 2023-10 | $5.80 | $4.70 | $1.10 | 48,539.0 | +3.69% |
| 2023-09 | $5.89 | $5.10 | $0.79 | 30,629.0 | -11.21% |
| 2023-08 | $6.09 | $5.00 | $1.09 | 32,495.0 | +6.62% |
| 2023-07 | $6.39 | $5.30 | $1.09 | 43,405.0 | -7.71% |
| 2023-06 | $6.81 | $4.75 | $2.06 | 63,230.0 | -3.41% |
| 2023-05 | $6.69 | $5.50 | $1.19 | 45,344.0 | +1.70% |
| 2023-04 | $6.75 | $5.41 | $1.34 | 19,088.0 | +4.35% |
| 2023-03 | $7.08 | $5.59 | $1.49 | 95,339.0 | -11.54% |
| 2023-02 | $7.00 | $5.95 | $1.05 | 43,091.0 | +5.86% |
| 2023-01 | $6.50 | $5.21 | $1.29 | 98,482.0 | +11.64% |
Genenta Science Spa Adr 주식 (GNTA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.00 | $4.85 | $1.15 | 131,693.0 | +5.50% |
| 2022-11 | $5.32 | $3.90 | $1.42 | 46,013.0 | +18.49% |
| 2022-10 | $5.06 | $4.16 | $0.9003 | 34,868.0 | -11.64% |
| 2022-09 | $5.90 | $0.00 | $5.90 | 60,205.0 | -15.88% |
| 2022-08 | $6.72 | $5.90 | $0.82 | 32,120.0 | -9.89% |
| 2022-07 | $7.47 | $5.40 | $2.07 | 56,812.0 | -6.41% |
| 2022-06 | $9.33 | $5.33 | $4.00 | 94,079.0 | -15.01% |
| 2022-05 | $8.48 | $5.42 | $3.06 | 187,366.0 | +42.41% |
| 2022-04 | $7.15 | $5.30 | $1.85 | 66,757.0 | -17.14% |
| 2022-03 | $7.86 | $5.25 | $2.61 | 209,291.0 | +6.71% |
| 2022-02 | $9.20 | $5.11 | $4.09 | 215,559.0 | -21.92% |
| 2022-01 | $10.94 | $7.15 | $3.79 | 231,656.0 | +0.00% |
0.93%
3.55%
자본화:
|
볼륨(24시간):