Stockscreener 앱 받기
2.87
0.35%
0.01
Nucana Plc Adr 주식 (NCNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $3.02 | $2.86 | $0.1622 | 211,091.0 | +0.35% |
| 2025-09-04 | $3.04 | $2.78 | $0.26 | 318,002.0 | -5.92% |
| 2025-09-03 | $3.14 | $2.95 | $0.19 | 366,614.0 | +2.01% |
| 2025-09-02 | $3.23 | $2.93 | $0.30 | 279,772.0 | -6.58% |
| 2025-08-29 | $3.29 | $3.15 | $0.14 | 154,670.0 | -0.31% |
| 2025-08-28 | $3.30 | $3.16 | $0.14 | 145,637.0 | -1.23% |
| 2025-08-27 | $3.39 | $3.21 | $0.175 | 172,082.0 | -3.57% |
| 2025-08-26 | $3.52 | $3.31 | $0.21 | 172,521.0 | -1.18% |
| 2025-08-25 | $3.60 | $3.38 | $0.22 | 271,312.0 | -1.16% |
| 2025-08-22 | $3.44 | $3.10 | $0.34 | 414,314.0 | +3.93% |
| 2025-08-21 | $3.78 | $3.20 | $0.58 | 524,815.0 | +6.43% |
| 2025-08-20 | $3.47 | $3.05 | $0.4193 | 544,881.0 | -12.64% |
| 2025-08-19 | $4.03 | $3.55 | $0.4751 | 344,677.0 | -8.01% |
| 2025-08-18 | $4.03 | $3.75 | $0.28 | 340,521.0 | +3.75% |
| 2025-08-15 | $4.43 | $3.72 | $0.708 | 612,533.0 | -10.12% |
| 2025-08-14 | $4.52 | $4.12 | $0.40 | 514,379.0 | -8.79% |
| 2025-08-13 | $4.95 | $4.53 | $0.42 | 467,881.0 | -3.40% |
| 2025-08-12 | $5.70 | $4.62 | $1.08 | 1,161,783.0 | +5.37% |
| 2025-08-11 | $5.13 | $4.12 | $1.01 | 1,510,528.0 | -30.59% |
| 2025-08-08 | $7.96 | $6.26 | $1.70 | 819,923.8 | -1.83% |
Nucana Plc Adr 주식 (NCNA) 연도별 가격 이력
이 심층 분석에서는 Nucana Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NCNA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nucana Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nucana Plc Adr 주식 (NCNA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $3.23 | $2.78 | $0.45 | 1,386,570.0 | -10.03% |
| 2025-08 | $10.00 | $3.05 | $6.95 | 11,143,685.0 | -62.82% |
| 2025-07 | $25.58 | $8.00 | $17.58 | 28,568,531.2 | -25.26% |
| 2025-06 | $40.00 | $6.92 | $33.08 | 31,504,686.9 | +62.61% |
| 2025-05 | $250.0 | $6.50 | $243.5 | 12,294,910.5 | -94.02% |
| 2025-04 | $195.7 | $104.0 | $91.74 | 14,231.4 | -32.40% |
| 2025-03 | $268.0 | $138.2 | $129.8 | 11,400.3 | -10.02% |
| 2025-02 | $220.0 | $172.0 | $48.00 | 4,654.4 | -4.90% |
| 2025-01 | $273.9 | $170.0 | $103.9 | 9,746.8 | -14.29% |
Nucana Plc Adr 주식 (NCNA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $298.0 | $234.0 | $64.00 | 13,282.5 | +8.46% |
| 2024-11 | $342.0 | $245.0 | $97.00 | 13,691.9 | -19.75% |
| 2024-10 | $472.0 | $320.0 | $152.0 | 21,724.5 | -29.57% |
| 2024-09 | $1,650.0 | $450.0 | $1,200.0 | 404,586.0 | -37.16% |
| 2024-08 | $2,158.0 | $604.7 | $1,553.3 | 30,231.4 | +0.55% |
| 2024-07 | $790.0 | $506.0 | $284.0 | 4,065.0 | +42.75% |
| 2024-06 | $760.0 | $508.0 | $252.0 | 1,448.6 | -29.36% |
| 2024-05 | $868.0 | $681.3 | $186.6 | 3,479.9 | -8.84% |
| 2024-04 | $1,311.5 | $680.0 | $631.5 | 3,286.1 | -39.08% |
| 2024-03 | $3,882.0 | $1,172.5 | $2,709.5 | 17,586.6 | -18.75% |
| 2024-02 | $1,850.0 | $1,400.0 | $450.0 | 419.8 | +6.70% |
| 2024-01 | $1,750.0 | $1,351.0 | $399.0 | 500.7 | +1.39% |
Nucana Plc Adr 주식 (NCNA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2,400.0 | $1,131.3 | $1,268.7 | 944.4 | -28.38% |
| 2023-11 | $2,475.0 | $1,924.5 | $550.5 | 179.4 | -15.71% |
| 2023-10 | $4,051.0 | $2,250.0 | $1,801.0 | 498.5 | -19.67% |
| 2023-09 | $3,750.0 | $2,800.0 | $950.0 | 168.4 | -15.28% |
| 2023-08 | $4,100.0 | $3,155.5 | $944.5 | 241.8 | -5.26% |
| 2023-07 | $4,450.0 | $3,750.0 | $700.0 | 165.5 | -3.80% |
| 2023-06 | $4,750.0 | $3,400.5 | $1,349.5 | 174.5 | -5.33% |
| 2023-05 | $4,500.0 | $3,350.0 | $1,150.0 | 179.5 | -1.71% |
| 2023-04 | $4,950.0 | $4,200.0 | $750.0 | 187.1 | -11.57% |
| 2023-03 | $8,750.0 | $3,855.0 | $4,895.0 | 975.3 | -33.79% |
| 2023-02 | $8,600.0 | $5,800.0 | $2,800.0 | 364.5 | -3.97% |
| 2023-01 | $8,150.0 | $3,300.0 | $4,850.0 | 614.2 | +128.79% |
1.40%
자본화:
|
볼륨(24시간):