Stockscreener 앱 받기
5.33
10.27%
-0.61
시간 외 거래:
5.42
0.09
+1.69%
Nucana Plc Adr 주식 (NCNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $6.17 | $5.20 | $0.97 | 328,318.0 | -10.27% |
| 2025-10-09 | $6.40 | $5.73 | $0.6695 | 325,682.0 | +0.51% |
| 2025-10-08 | $6.65 | $5.49 | $1.16 | 854,246.0 | -15.81% |
| 2025-10-07 | $7.22 | $5.02 | $2.20 | 2,657,095.0 | +38.19% |
| 2025-10-06 | $5.39 | $4.54 | $0.8499 | 592,590.0 | +8.55% |
| 2025-10-03 | $5.05 | $4.59 | $0.46 | 373,882.0 | +1.08% |
| 2025-10-02 | $5.07 | $4.50 | $0.57 | 412,863.0 | -4.73% |
| 2025-10-01 | $5.04 | $4.42 | $0.62 | 618,285.0 | +4.74% |
| 2025-09-30 | $5.18 | $3.79 | $1.39 | 3,896,270.0 | +21.15% |
| 2025-09-29 | $4.10 | $3.80 | $0.30 | 224,196.0 | -4.49% |
| 2025-09-26 | $4.10 | $3.87 | $0.23 | 145,734.0 | +0.75% |
| 2025-09-25 | $4.09 | $3.85 | $0.2385 | 144,758.0 | -4.10% |
| 2025-09-24 | $4.20 | $3.91 | $0.2856 | 367,295.0 | +6.68% |
| 2025-09-23 | $4.15 | $3.81 | $0.34 | 216,144.0 | -2.99% |
| 2025-09-22 | $4.03 | $3.74 | $0.292 | 247,601.0 | +8.67% |
| 2025-09-19 | $4.00 | $3.61 | $0.394 | 311,616.0 | -7.52% |
| 2025-09-18 | $4.22 | $3.96 | $0.26 | 225,940.0 | +0.88% |
| 2025-09-17 | $4.35 | $3.94 | $0.41 | 404,910.0 | -10.52% |
| 2025-09-16 | $4.88 | $4.42 | $0.46 | 508,145.0 | -1.78% |
| 2025-09-15 | $4.59 | $3.90 | $0.6898 | 2,593,249.0 | +16.58% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $7.22 | $4.42 | $2.80 | 6,491,279.0 | +14.87% |
| 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% |
5.74%
자본화:
|
볼륨(24시간):