Stockscreener 앱 받기
1.53
1.29%
-0.02
시간 외 거래:
1.55
0.02
+1.31%
Nucana Plc Adr 주식 (NCNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $1.60 | $1.53 | $0.07 | 66,698.0 | -1.29% |
| 2024-11-04 | $1.62 | $1.55 | $0.07 | 96,955.0 | +0.65% |
| 2024-11-01 | $1.71 | $1.53 | $0.18 | 154,875.0 | -4.94% |
| 2024-10-31 | $1.75 | $1.60 | $0.15 | 166,599.0 | -6.36% |
| 2024-10-30 | $1.77 | $1.72 | $0.05 | 115,836.0 | -1.14% |
| 2024-10-29 | $1.77 | $1.74 | $0.03 | 91,652.0 | -0.57% |
| 2024-10-28 | $1.83 | $1.75 | $0.08 | 98,280.0 | -1.68% |
| 2024-10-25 | $1.84 | $1.76 | $0.08 | 98,460.0 | -2.19% |
| 2024-10-24 | $1.90 | $1.78 | $0.1181 | 169,892.0 | +0.27% |
| 2024-10-23 | $1.90 | $1.82 | $0.08 | 91,871.0 | -1.35% |
| 2024-10-22 | $1.91 | $1.82 | $0.091 | 113,114.0 | -0.54% |
| 2024-10-21 | $1.93 | $1.79 | $0.14 | 240,975.0 | -1.06% |
| 2024-10-18 | $2.00 | $1.82 | $0.175 | 243,691.0 | -3.59% |
| 2024-10-17 | $2.04 | $1.86 | $0.1785 | 193,373.0 | +5.41% |
| 2024-10-16 | $1.90 | $1.67 | $0.2299 | 319,622.0 | -1.60% |
| 2024-10-15 | $1.96 | $1.87 | $0.0886 | 197,877.0 | -2.59% |
| 2024-10-14 | $2.13 | $1.92 | $0.21 | 200,652.0 | -9.81% |
| 2024-10-11 | $2.22 | $2.14 | $0.08 | 232,581.0 | -0.93% |
| 2024-10-10 | $2.23 | $2.12 | $0.11 | 129,980.0 | -0.46% |
| 2024-10-09 | $2.21 | $2.12 | $0.09 | 283,045.0 | +0.93% |
| 2024-10-08 | $2.17 | $1.86 | $0.3142 | 321,367.0 | +11.98% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.71 | $1.53 | $0.18 | 385,226.0 | -5.56% |
| 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% |
Nucana Plc Adr 주식 (NCNA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $22.50 | $16.00 | $6.50 | 65,380.3 | -22.71% |
| 2022-11 | $27.50 | $18.75 | $8.75 | 47,600.9 | -14.61% |
| 2022-10 | $28.00 | $22.50 | $5.50 | 78,164.9 | -4.31% |
| 2022-09 | $43.00 | $22.50 | $20.50 | 94,631.4 | -27.93% |
| 2022-08 | $48.75 | $33.25 | $15.50 | 107,042.4 | -21.20% |
| 2022-07 | $56.00 | $15.50 | $40.50 | 584,354.9 | +153.79% |
| 2022-06 | $21.18 | $14.24 | $6.94 | 76,810.0 | +23.32% |
| 2022-05 | $18.60 | $12.93 | $5.67 | 129,312.4 | -16.37% |
| 2022-04 | $27.00 | $17.25 | $9.75 | 172,261.8 | -29.63% |
| 2022-03 | $75.00 | $18.35 | $56.65 | 946,261.1 | -63.00% |
| 2022-02 | $82.99 | $62.50 | $20.49 | 163,782.0 | -5.26% |
| 2022-01 | $74.25 | $58.50 | $15.75 | 203,111.1 | +19.75% |
2.02%
0.47%
자본화:
|
볼륨(24시간):