Stockscreener 앱 받기
0.93
0.11%
-0.001
Neuroone Medical Technologies Corp 주식 (NMTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10-17 | $0.94 | $0.91 | $0.03 | 6,851.0 | -0.11% |
| 2024-10-16 | $0.96 | $0.89 | $0.07 | 76,111.0 | -2.00% |
| 2024-10-15 | $0.9599 | $0.89 | $0.0699 | 52,726.0 | +2.04% |
| 2024-10-14 | $0.9799 | $0.931 | $0.0489 | 33,487.0 | +1.20% |
| 2024-10-11 | $0.9479 | $0.8908 | $0.0571 | 51,700.0 | +1.10% |
| 2024-10-10 | $0.971 | $0.91 | $0.061 | 38,870.0 | -3.19% |
| 2024-10-09 | $0.9911 | $0.92 | $0.0711 | 51,954.0 | -5.06% |
| 2024-10-08 | $1.03 | $0.9804 | $0.0496 | 34,584.0 | +0.01% |
| 2024-10-07 | $0.99 | $0.8946 | $0.0954 | 48,487.0 | +3.30% |
| 2024-10-04 | $0.9837 | $0.92 | $0.0637 | 10,811.0 | +3.05% |
| 2024-10-03 | $0.97 | $0.91 | $0.06 | 21,005.0 | -4.12% |
| 2024-10-02 | $1.01 | $0.9459 | $0.0641 | 4,887.0 | -2.99% |
| 2024-10-01 | $1.02 | $0.89 | $0.13 | 147,283.0 | +1.00% |
| 2024-09-30 | $1.02 | $0.97 | $0.05 | 35,282.0 | -2.94% |
| 2024-09-27 | $1.05 | $0.99 | $0.06 | 28,483.0 | +4.08% |
| 2024-09-26 | $1.05 | $0.97 | $0.0789 | 53,117.0 | -2.97% |
| 2024-09-25 | $1.05 | $0.9445 | $0.1055 | 261,872.0 | +1.58% |
| 2024-09-24 | $1.08 | $0.97 | $0.11 | 102,147.0 | +5.40% |
| 2024-09-23 | $0.9804 | $0.89 | $0.0904 | 84,637.0 | +2.28% |
| 2024-09-20 | $0.9454 | $0.91 | $0.0354 | 59,081.0 | -1.35% |
| 2024-09-19 | $0.96 | $0.909 | $0.051 | 41,168.0 | +8.85% |
| 2024-09-18 | $0.96 | $0.859 | $0.101 | 87,680.0 | -7.63% |
Neuroone Medical Technologies Corp 주식 (NMTC) 연도별 가격 이력
이 심층 분석에서는 Neuroone Medical Technologies Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NMTC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Neuroone Medical Technologies Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Neuroone Medical Technologies Corp 주식 (NMTC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10 | $1.03 | $0.89 | $0.14 | 585,607.0 | -6.06% |
| 2024-09 | $1.08 | $0.72 | $0.36 | 1,284,350.0 | +24.31% |
| 2024-08 | $0.8698 | $0.602 | $0.2678 | 1,018,731.0 | +6.19% |
| 2024-07 | $1.04 | $0.723 | $0.3169 | 1,350,751.0 | -6.25% |
| 2024-06 | $1.04 | $0.6474 | $0.3926 | 3,071,273.0 | -13.97% |
| 2024-05 | $1.29 | $0.9101 | $0.3799 | 3,826,391.0 | -17.71% |
| 2024-04 | $1.33 | $1.07 | $0.26 | 3,531,335.0 | -5.83% |
| 2024-03 | $1.50 | $1.01 | $0.49 | 5,824,508.0 | -0.83% |
| 2024-02 | $1.59 | $0.9522 | $0.6378 | 2,675,459.0 | -3.20% |
| 2024-01 | $1.68 | $1.11 | $0.5692 | 2,350,853.0 | -20.89% |
Neuroone Medical Technologies Corp 주식 (NMTC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.00 | $1.30 | $0.6958 | 6,998,036.0 | +8.97% |
| 2023-11 | $1.46 | $0.86 | $0.6034 | 3,145,092.0 | +61.13% |
| 2023-10 | $1.07 | $0.855 | $0.215 | 3,721,726.0 | +1.07% |
| 2023-09 | $1.08 | $0.85 | $0.23 | 1,336,366.0 | +4.69% |
| 2023-08 | $1.17 | $0.8505 | $0.3195 | 2,088,164.0 | -16.62% |
| 2023-07 | $2.00 | $0.9601 | $1.04 | 6,478,138.0 | -15.00% |
| 2023-06 | $1.40 | $1.00 | $0.40 | 1,695,828.0 | -0.83% |
| 2023-05 | $1.83 | $1.08 | $0.75 | 4,047,453.0 | -21.43% |
| 2023-04 | $2.06 | $1.42 | $0.64 | 6,242,284.0 | -4.35% |
| 2023-03 | $2.07 | $1.37 | $0.70 | 3,936,575.0 | +0.00% |
| 2023-02 | $2.18 | $1.39 | $0.79 | 1,147,554.0 | +11.03% |
| 2023-01 | $1.62 | $1.17 | $0.4482 | 1,302,971.0 | +20.83% |
Neuroone Medical Technologies Corp 주식 (NMTC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.87 | $1.10 | $1.77 | 4,899,821.0 | -14.89% |
| 2022-11 | $1.82 | $0.80 | $1.02 | 11,636,878.0 | +44.63% |
| 2022-10 | $1.79 | $0.971 | $0.819 | 765,847.0 | -42.31% |
| 2022-09 | $2.63 | $1.52 | $1.11 | 2,254,551.0 | -33.73% |
| 2022-08 | $2.95 | $1.11 | $1.84 | 9,705,339.0 | +116.10% |
| 2022-07 | $1.18 | $0.7829 | $0.3971 | 626,527.0 | +43.74% |
| 2022-06 | $1.56 | $0.78 | $0.78 | 2,797,602.0 | -27.99% |
| 2022-05 | $1.17 | $0.5101 | $0.6599 | 1,996,023.0 | +48.05% |
| 2022-04 | $1.12 | $0.6621 | $0.4579 | 2,037,969.0 | -30.00% |
| 2022-03 | $2.45 | $1.08 | $1.37 | 4,239,016.0 | -45.00% |
| 2022-02 | $3.18 | $1.95 | $1.24 | 1,976,144.0 | +2.56% |
| 2022-01 | $2.24 | $1.70 | $0.54 | 628,742.0 | +0.52% |
0.48%
0.25%
자본화:
|
볼륨(24시간):