Stockscreener 앱 받기
1.28
3.03%
-0.04
시간 외 거래:
1.29
0.01
+0.78%
Nucana Plc Adr 주식 (NCNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $1.35 | $1.21 | $0.14 | 38,072.0 | -3.03% |
| 2026-09-24 | $1.34 | $1.27 | $0.0684 | 9,225.0 | +0.76% |
| 2026-09-23 | $1.35 | $1.30 | $0.05 | 27,842.0 | -1.50% |
| 2026-09-22 | $1.38 | $1.30 | $0.08 | 19,838.0 | +0.76% |
| 2026-09-21 | $1.39 | $1.32 | $0.07 | 25,236.0 | -1.49% |
| 2026-09-18 | $1.39 | $1.32 | $0.065 | 10,934.0 | +0.75% |
| 2026-09-17 | $1.37 | $1.30 | $0.07 | 47,140.0 | +2.31% |
| 2026-09-16 | $1.33 | $1.30 | $0.0315 | 19,202.0 | +0.00% |
| 2026-09-15 | $1.35 | $1.30 | $0.05 | 65,240.0 | -1.52% |
| 2026-09-14 | $1.37 | $1.31 | $0.0595 | 12,621.0 | +0.00% |
| 2026-09-11 | $1.36 | $1.32 | $0.0424 | 25,055.0 | -1.49% |
| 2026-09-10 | $1.38 | $1.34 | $0.035 | 26,182.0 | -2.19% |
| 2026-09-09 | $1.44 | $1.37 | $0.07 | 17,041.0 | -2.14% |
| 2026-09-08 | $1.43 | $1.40 | $0.03 | 21,594.0 | +0.00% |
| 2026-09-04 | $1.42 | $1.38 | $0.0371 | 32,169.0 | -2.10% |
| 2026-09-03 | $1.44 | $1.36 | $0.0783 | 48,925.0 | +2.88% |
| 2026-09-02 | $1.43 | $1.33 | $0.0945 | 50,526.0 | +0.72% |
| 2026-09-01 | $1.45 | $1.35 | $0.095 | 103,518.0 | -6.12% |
| 2026-08-31 | $1.55 | $1.44 | $0.11 | 192,730.0 | -16.48% |
| 2026-08-28 | $1.90 | $1.41 | $0.49 | 948,500.0 | +19.73% |
| 2026-08-27 | $1.51 | $1.44 | $0.07 | 17,293.0 | -3.92% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $1.45 | $1.21 | $0.24 | 638,432.0 | -12.93% |
| 2026-08 | $1.90 | $1.28 | $0.615 | 1,785,340.0 | +11.36% |
| 2026-07 | $1.59 | $1.21 | $0.38 | 1,236,890.0 | -13.16% |
| 2026-06 | $2.29 | $1.43 | $0.865 | 969,796.0 | -34.76% |
| 2026-05 | $2.39 | $1.83 | $0.56 | 864,895.0 | +9.39% |
| 2026-04 | $2.33 | $1.41 | $0.92 | 738,309.0 | +52.14% |
| 2026-03 | $2.22 | $1.33 | $0.89 | 1,116,093.0 | -35.19% |
| 2026-02 | $2.67 | $2.00 | $0.6699 | 734,098.0 | -13.94% |
| 2026-01 | $3.81 | $2.47 | $1.34 | 1,788,785.0 | -30.28% |
Nucana Plc Adr 주식 (NCNA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.55 | $3.16 | $1.39 | 1,160,110.0 | -17.52% |
| 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% |
3.06%
2.55%
자본화:
|
볼륨(24시간):