Stockscreener 앱 받기
0.8743
1.66%
0.0143
시간 외 거래:
.87
-0.0043
-0.49%
Kronos Bio Inc 주식 (KRON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.92 | $0.8511 | $0.0689 | 198,458.0 | +1.66% |
| 2024-11-20 | $0.87 | $0.845 | $0.025 | 249,194.0 | +1.18% |
| 2024-11-19 | $0.88 | $0.84 | $0.04 | 344,013.0 | +0.01% |
| 2024-11-18 | $0.8579 | $0.845 | $0.0129 | 665,617.0 | -0.01% |
| 2024-11-15 | $0.8982 | $0.80 | $0.0982 | 599,014.0 | -0.12% |
| 2024-11-14 | $0.895 | $0.8402 | $0.0548 | 607,031.0 | -3.31% |
| 2024-11-13 | $0.92 | $0.8801 | $0.0399 | 43,633.0 | -4.33% |
| 2024-11-12 | $0.92 | $0.8846 | $0.0354 | 89,970.0 | +5.49% |
| 2024-11-11 | $0.9171 | $0.8336 | $0.0835 | 53,183.0 | +5.70% |
| 2024-11-08 | $0.92 | $0.825 | $0.095 | 134,249.0 | -8.33% |
| 2024-11-07 | $0.959 | $0.8901 | $0.0689 | 124,089.0 | -6.15% |
| 2024-11-06 | $0.98 | $0.94 | $0.04 | 24,548.0 | +0.95% |
| 2024-11-05 | $0.9631 | $0.935 | $0.0281 | 27,101.0 | +0.00% |
| 2024-11-04 | $0.9508 | $0.92 | $0.0308 | 58,463.0 | -4.04% |
| 2024-11-01 | $0.99 | $0.92 | $0.07 | 42,785.0 | +2.06% |
| 2024-10-31 | $0.9768 | $0.92 | $0.0568 | 35,703.0 | +3.19% |
| 2024-10-30 | $1.00 | $0.93 | $0.07 | 41,619.0 | -4.18% |
| 2024-10-29 | $1.00 | $0.9053 | $0.0947 | 148,734.0 | +0.19% |
| 2024-10-28 | $1.00 | $0.9295 | $0.0705 | 84,939.0 | +0.94% |
| 2024-10-25 | $0.97 | $0.9375 | $0.0325 | 19,788.0 | +2.00% |
| 2024-10-24 | $0.97 | $0.9225 | $0.0475 | 49,928.0 | +0.12% |
| 2024-10-23 | $0.96 | $0.921 | $0.039 | 32,670.0 | +5.53% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.99 | $0.80 | $0.19 | 3,459,806.0 | -9.87% |
| 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% |
Kronos Bio Inc 주식 (KRON) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.14 | $1.35 | $0.79 | 5,724,318.0 | -14.74% |
| 2022-11 | $3.04 | $1.70 | $1.34 | 3,488,071.0 | -35.81% |
| 2022-10 | $3.56 | $2.42 | $1.14 | 3,026,770.0 | -11.64% |
| 2022-09 | $4.99 | $3.31 | $1.68 | 4,348,893.0 | -16.25% |
| 2022-08 | $5.74 | $3.81 | $1.93 | 6,594,038.0 | -4.76% |
| 2022-07 | $5.63 | $3.65 | $1.98 | 3,949,174.0 | +15.38% |
| 2022-06 | $4.37 | $2.96 | $1.41 | 13,080,571.0 | -2.15% |
| 2022-05 | $5.21 | $3.21 | $2.00 | 14,465,322.0 | -21.35% |
| 2022-04 | $7.90 | $4.71 | $3.19 | 5,564,878.0 | -34.58% |
| 2022-03 | $8.42 | $6.10 | $2.32 | 6,381,595.0 | -3.98% |
| 2022-02 | $9.40 | $6.50 | $2.90 | 7,119,481.0 | -17.25% |
| 2022-01 | $14.57 | $8.61 | $5.96 | 5,256,041.0 | -33.04% |
0.93%
3.55%
자본화:
|
볼륨(24시간):