Stockscreener 앱 받기
0.7102
2.83%
-0.0207
시장 영업 전:
.71
-0.0002
-0.03%
Kronos Bio Inc 주식 (KRON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $0.76 | $0.70 | $0.06 | 1,666,195.0 | -2.83% |
| 2025-05-05 | $0.7455 | $0.70 | $0.0455 | 1,021,211.0 | +3.64% |
| 2025-05-02 | $0.725 | $0.697 | $0.028 | 2,564,551.0 | -1.29% |
| 2025-05-01 | $0.74 | $0.67 | $0.07 | 8,999,488.0 | -19.98% |
| 2025-04-30 | $0.9299 | $0.8925 | $0.0374 | 95,534.0 | -0.69% |
| 2025-04-29 | $0.9272 | $0.851 | $0.0762 | 104,016.0 | +1.57% |
| 2025-04-28 | $0.925 | $0.85 | $0.075 | 101,955.0 | +4.01% |
| 2025-04-25 | $0.9049 | $0.843 | $0.0619 | 104,041.0 | -1.16% |
| 2025-04-24 | $0.932 | $0.86 | $0.072 | 68,737.0 | -2.17% |
| 2025-04-23 | $0.926 | $0.88 | $0.046 | 79,824.0 | +0.46% |
| 2025-04-22 | $0.915 | $0.86 | $0.055 | 117,825.0 | -3.19% |
| 2025-04-21 | $0.935 | $0.8503 | $0.0847 | 113,331.0 | +1.91% |
| 2025-04-17 | $0.899 | $0.85 | $0.049 | 11,027.0 | +0.91% |
| 2025-04-16 | $0.90 | $0.85 | $0.05 | 74,067.0 | +1.38% |
| 2025-04-15 | $0.92 | $0.85 | $0.07 | 54,237.0 | +1.21% |
| 2025-04-14 | $0.8766 | $0.82 | $0.0566 | 112,516.0 | +9.95% |
| 2025-04-11 | $0.807 | $0.7701 | $0.0369 | 15,142.0 | +0.30% |
| 2025-04-10 | $0.80 | $0.77 | $0.03 | 114,811.0 | +0.08% |
| 2025-04-09 | $0.7844 | $0.74 | $0.0444 | 132,609.0 | +3.00% |
| 2025-04-08 | $0.7882 | $0.742 | $0.0462 | 106,403.0 | -2.08% |
Kronos Bio Inc 주식 (KRON) 연도별 가격 이력
이 심층 분석에서는 Kronos Bio Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KRON 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kronos Bio Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kronos Bio Inc 주식 (KRON) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.76 | $0.67 | $0.09 | 15,917,640.0 | -20.45% |
| 2025-04 | $0.935 | $0.74 | $0.195 | 2,120,898.0 | +8.22% |
| 2025-03 | $0.992 | $0.82 | $0.172 | 3,369,960.0 | -15.82% |
| 2025-02 | $1.04 | $0.924 | $0.116 | 3,668,736.0 | -2.97% |
| 2025-01 | $1.09 | $0.9165 | $0.1735 | 4,350,488.0 | +6.32% |
Kronos Bio Inc 주식 (KRON) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.09 | $0.8902 | $0.1998 | 8,259,094.0 | +1.79% |
| 2024-11 | $1.00 | $0.80 | $0.20 | 5,642,533.0 | -2.06% |
| 2024-10 | $1.03 | $0.852 | $0.178 | 1,376,642.0 | -2.99% |
| 2024-09 | $1.05 | $0.91 | $0.14 | 1,520,334.0 | -4.77% |
| 2024-08 | $1.34 | $0.9601 | $0.3799 | 2,575,024.0 | -19.23% |
| 2024-07 | $1.60 | $1.10 | $0.50 | 4,028,473.0 | +4.84% |
| 2024-06 | $1.33 | $0.7151 | $0.6149 | 12,995,018.0 | +56.96% |
| 2024-05 | $1.09 | $0.69 | $0.40 | 8,847,488.0 | -23.30% |
| 2024-04 | $1.38 | $0.90 | $0.48 | 10,207,036.0 | -20.77% |
| 2024-03 | $1.40 | $1.00 | $0.40 | 9,376,616.0 | +25.00% |
| 2024-02 | $1.31 | $1.00 | $0.31 | 4,137,020.0 | -7.96% |
| 2024-01 | $1.31 | $1.02 | $0.2933 | 2,087,550.0 | -9.60% |
Kronos Bio Inc 주식 (KRON) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.51 | $1.09 | $0.4153 | 4,261,301.0 | +5.04% |
| 2023-11 | $1.34 | $0.731 | $0.609 | 7,211,105.0 | +36.02% |
| 2023-10 | $1.38 | $0.816 | $0.564 | 5,886,941.0 | -32.70% |
| 2023-09 | $1.49 | $1.12 | $0.37 | 3,337,617.0 | -6.47% |
| 2023-08 | $1.91 | $1.36 | $0.548 | 2,622,856.0 | -27.60% |
| 2023-07 | $2.29 | $1.65 | $0.64 | 4,878,218.0 | +11.63% |
| 2023-06 | $1.78 | $1.40 | $0.38 | 10,902,294.0 | +2.99% |
| 2023-05 | $2.03 | $1.47 | $0.56 | 5,433,192.0 | +1.21% |
| 2023-04 | $1.67 | $1.20 | $0.47 | 8,914,239.0 | +13.01% |
| 2023-03 | $1.94 | $1.27 | $0.6707 | 6,025,377.0 | -16.09% |
| 2023-02 | $2.82 | $1.63 | $1.19 | 4,746,849.0 | -27.50% |
| 2023-01 | $2.84 | $1.59 | $1.25 | 7,969,121.0 | +48.15% |
5.24%
자본화:
|
볼륨(24시간):