Stockscreener 앱 받기
0.791
6.94%
-0.059
Nucana Plc Adr 주식 (NCNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $0.888 | $0.75 | $0.138 | 132,739.0 | -6.94% |
| 2025-04-03 | $0.90 | $0.8411 | $0.0589 | 56,851.0 | -5.57% |
| 2025-04-02 | $0.9787 | $0.88 | $0.0987 | 90,538.0 | +1.13% |
| 2025-04-01 | $0.9774 | $0.8896 | $0.0879 | 87,051.0 | +1.97% |
| 2025-03-31 | $1.33 | $0.8113 | $0.5187 | 369,341.0 | -31.81% |
| 2025-03-28 | $1.34 | $1.01 | $0.33 | 544,419.0 | +19.63% |
| 2025-03-27 | $1.10 | $0.85 | $0.25 | 262,994.0 | +28.92% |
| 2025-03-26 | $0.89 | $0.7705 | $0.1195 | 89,231.0 | +3.75% |
| 2025-03-25 | $0.89 | $0.77 | $0.12 | 365,598.0 | +1.27% |
| 2025-03-24 | $0.814 | $0.6911 | $0.1229 | 217,813.0 | +0.05% |
| 2025-03-21 | $0.814 | $0.7711 | $0.0429 | 17,583.0 | -2.16% |
| 2025-03-20 | $0.85 | $0.7882 | $0.0618 | 30,435.0 | -4.50% |
| 2025-03-19 | $0.8792 | $0.7911 | $0.0881 | 54,590.0 | -1.74% |
| 2025-03-18 | $0.86 | $0.8141 | $0.0459 | 14,190.0 | +3.61% |
| 2025-03-17 | $0.8616 | $0.761 | $0.1006 | 51,433.0 | +9.14% |
| 2025-03-14 | $0.80 | $0.7513 | $0.0487 | 24,994.0 | -4.82% |
| 2025-03-13 | $0.811 | $0.7701 | $0.0409 | 40,984.0 | -1.48% |
| 2025-03-12 | $0.85 | $0.80 | $0.05 | 33,141.0 | -0.98% |
| 2025-03-11 | $0.85 | $0.80 | $0.05 | 9,603.0 | +1.74% |
| 2025-03-10 | $0.9292 | $0.7855 | $0.1437 | 89,920.0 | -9.55% |
| 2025-03-07 | $0.968 | $0.8851 | $0.0829 | 9,811.0 | -6.20% |
| 2025-03-06 | $0.9698 | $0.8718 | $0.098 | 16,801.0 | +4.26% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $0.9787 | $0.75 | $0.2287 | 499,918.0 | -9.37% |
| 2025-03 | $1.34 | $0.6911 | $0.6489 | 2,280,064.0 | -10.02% |
| 2025-02 | $1.10 | $0.86 | $0.24 | 930,882.0 | -4.90% |
| 2025-01 | $1.37 | $0.85 | $0.5196 | 1,949,363.0 | -14.29% |
Nucana Plc Adr 주식 (NCNA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.49 | $1.17 | $0.32 | 2,656,491.0 | +8.46% |
| 2024-11 | $1.71 | $1.23 | $0.485 | 2,738,378.0 | -19.75% |
| 2024-10 | $2.36 | $1.60 | $0.76 | 4,344,892.0 | -29.57% |
| 2024-09 | $8.25 | $2.25 | $6.00 | 80,917,193.0 | -37.16% |
| 2024-08 | $10.79 | $3.02 | $7.77 | 6,046,275.0 | +0.55% |
| 2024-07 | $3.95 | $2.53 | $1.42 | 812,993.0 | +42.75% |
| 2024-06 | $3.80 | $2.54 | $1.26 | 289,724.0 | -29.36% |
| 2024-05 | $4.34 | $3.41 | $0.9332 | 695,972.0 | -8.84% |
| 2024-04 | $6.56 | $3.40 | $3.16 | 657,213.0 | -39.08% |
| 2024-03 | $19.41 | $5.86 | $13.55 | 3,517,324.2 | -18.75% |
| 2024-02 | $9.25 | $7.00 | $2.25 | 83,956.6 | +6.70% |
| 2024-01 | $8.75 | $6.75 | $2.00 | 100,134.9 | +1.39% |
Nucana Plc Adr 주식 (NCNA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.00 | $5.66 | $6.34 | 188,890.0 | -28.38% |
| 2023-11 | $12.38 | $9.62 | $2.75 | 35,873.0 | -15.71% |
| 2023-10 | $20.26 | $11.25 | $9.01 | 99,701.6 | -19.67% |
| 2023-09 | $18.75 | $14.00 | $4.75 | 33,675.6 | -15.28% |
| 2023-08 | $20.50 | $15.78 | $4.72 | 48,366.7 | -5.26% |
| 2023-07 | $22.25 | $18.75 | $3.50 | 33,093.2 | -3.80% |
| 2023-06 | $23.75 | $17.00 | $6.75 | 34,902.3 | -5.33% |
| 2023-05 | $22.50 | $16.75 | $5.75 | 35,901.8 | -1.71% |
| 2023-04 | $24.75 | $21.00 | $3.75 | 37,413.8 | -11.57% |
| 2023-03 | $43.75 | $19.28 | $24.47 | 195,058.3 | -33.79% |
| 2023-02 | $43.00 | $29.00 | $14.00 | 72,905.8 | -3.97% |
| 2023-01 | $40.75 | $16.50 | $24.25 | 122,848.9 | +128.79% |
3.01%
자본화:
|
볼륨(24시간):