Stockscreener 앱 받기
4.4248
4.36%
0.1848
시장 영업 전:
4.46
0.0352
+0.80%
Nucana Plc Adr 주식 (NCNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $4.48 | $4.14 | $0.3384 | 41,301.0 | +4.36% |
| 2025-12-03 | $4.34 | $4.00 | $0.34 | 64,341.0 | +6.53% |
| 2025-12-02 | $4.01 | $3.82 | $0.19 | 20,716.0 | -0.50% |
| 2025-12-01 | $4.16 | $3.97 | $0.19 | 38,618.0 | -6.54% |
| 2025-11-28 | $4.35 | $3.99 | $0.3606 | 78,598.0 | +7.81% |
| 2025-11-26 | $4.06 | $3.82 | $0.2357 | 44,482.0 | +3.12% |
| 2025-11-25 | $3.94 | $3.70 | $0.2371 | 71,301.0 | +1.32% |
| 2025-11-24 | $3.84 | $3.50 | $0.34 | 70,053.0 | +8.57% |
| 2025-11-21 | $3.60 | $3.38 | $0.2215 | 67,096.0 | -1.55% |
| 2025-11-20 | $3.88 | $3.33 | $0.55 | 151,057.0 | +6.12% |
| 2025-11-19 | $3.37 | $3.22 | $0.15 | 32,507.0 | +1.21% |
| 2025-11-18 | $3.38 | $3.10 | $0.2773 | 52,931.0 | +3.44% |
| 2025-11-17 | $3.39 | $3.20 | $0.19 | 121,803.0 | -6.16% |
| 2025-11-14 | $3.53 | $3.24 | $0.2943 | 48,286.0 | -2.29% |
| 2025-11-13 | $3.80 | $3.30 | $0.50 | 145,559.0 | -7.92% |
| 2025-11-12 | $3.86 | $3.60 | $0.26 | 55,658.0 | +1.88% |
| 2025-11-11 | $3.75 | $3.61 | $0.1442 | 35,810.0 | +1.36% |
| 2025-11-10 | $3.85 | $3.61 | $0.24 | 48,679.0 | -0.27% |
| 2025-11-07 | $3.90 | $3.55 | $0.348 | 47,920.0 | +1.10% |
| 2025-11-06 | $3.88 | $3.57 | $0.3143 | 58,754.0 | -4.21% |
| 2025-11-05 | $3.89 | $3.64 | $0.2499 | 87,065.0 | +4.68% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $4.48 | $3.82 | $0.66 | 206,277.0 | +3.38% |
| 2025-11 | $4.35 | $3.10 | $1.25 | 1,386,538.0 | +6.73% |
| 2025-10 | $7.22 | $3.71 | $3.51 | 10,852,563.0 | -13.58% |
| 2025-09 | $5.18 | $2.78 | $2.40 | 12,319,726.0 | +45.45% |
| 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% |
1.10%
1.10%
자본화:
|
볼륨(24시간):