Stockscreener 앱 받기
1.06
1.92%
0.02
시간 외 거래:
1.06
Neurosense Therapeutics Ltd 주식 (NRSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-30 | $1.08 | $1.01 | $0.07 | 285,953.0 | +1.92% |
| 2025-01-29 | $1.08 | $1.03 | $0.0495 | 124,068.0 | +0.00% |
| 2025-01-28 | $1.08 | $1.02 | $0.06 | 171,279.0 | -0.95% |
| 2025-01-27 | $1.14 | $1.02 | $0.12 | 303,815.0 | -4.55% |
| 2025-01-24 | $1.14 | $1.06 | $0.08 | 138,713.0 | -2.65% |
| 2025-01-23 | $1.14 | $1.06 | $0.08 | 228,123.0 | +3.67% |
| 2025-01-22 | $1.14 | $1.07 | $0.07 | 133,945.0 | -3.54% |
| 2025-01-21 | $1.14 | $1.06 | $0.075 | 323,579.0 | +3.67% |
| 2025-01-17 | $1.12 | $1.05 | $0.0699 | 83,164.0 | -2.68% |
| 2025-01-16 | $1.13 | $1.01 | $0.1225 | 182,696.0 | +8.21% |
| 2025-01-15 | $1.07 | $1.01 | $0.06 | 82,006.0 | +0.49% |
| 2025-01-14 | $1.09 | $1.02 | $0.07 | 75,709.0 | -0.60% |
| 2025-01-13 | $1.08 | $1.01 | $0.07 | 102,508.0 | -0.37% |
| 2025-01-10 | $1.12 | $1.00 | $0.12 | 148,241.0 | -6.97% |
| 2025-01-08 | $1.17 | $1.10 | $0.065 | 97,553.0 | -5.84% |
| 2025-01-07 | $1.24 | $1.15 | $0.09 | 98,717.0 | -1.88% |
| 2025-01-06 | $1.29 | $1.18 | $0.1099 | 139,747.0 | +1.68% |
| 2025-01-03 | $1.23 | $1.16 | $0.07 | 129,521.0 | +3.48% |
| 2025-01-02 | $1.22 | $1.14 | $0.075 | 149,653.0 | -4.17% |
| 2024-12-31 | $1.28 | $1.14 | $0.14 | 227,897.0 | -3.23% |
Neurosense Therapeutics Ltd 주식 (NRSN) 연도별 가격 이력
이 심층 분석에서는 Neurosense Therapeutics Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NRSN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Neurosense Therapeutics Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Neurosense Therapeutics Ltd 주식 (NRSN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $1.29 | $1.00 | $0.2899 | 3,284,943.0 | -11.67% |
Neurosense Therapeutics Ltd 주식 (NRSN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.42 | $0.81 | $0.61 | 10,882,035.0 | +26.52% |
| 2024-11 | $1.38 | $0.80 | $0.58 | 3,159,985.0 | -21.59% |
| 2024-10 | $1.40 | $0.92 | $0.48 | 3,788,803.0 | -1.57% |
| 2024-09 | $1.46 | $0.8816 | $0.5734 | 4,819,099.0 | +42.70% |
| 2024-08 | $0.95 | $0.5985 | $0.3515 | 10,427,589.0 | +17.14% |
| 2024-07 | $1.50 | $0.512 | $0.988 | 10,244,739.0 | -32.16% |
| 2024-06 | $1.25 | $0.698 | $0.5512 | 2,327,486.0 | +3.70% |
| 2024-05 | $1.49 | $1.02 | $0.47 | 2,067,526.0 | -20.00% |
| 2024-04 | $2.25 | $1.11 | $1.14 | 3,976,677.0 | -25.82% |
| 2024-03 | $2.33 | $1.31 | $1.02 | 5,420,057.0 | +2.82% |
| 2024-02 | $2.20 | $1.10 | $1.10 | 8,827,324.0 | +41.60% |
| 2024-01 | $1.30 | $0.761 | $0.539 | 3,808,166.0 | +59.24% |
Neurosense Therapeutics Ltd 주식 (NRSN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.50 | $0.6116 | $0.8884 | 37,233,367.0 | -39.15% |
| 2023-11 | $1.34 | $0.43 | $0.91 | 8,266,285.0 | +180.07% |
| 2023-10 | $0.936 | $0.40 | $0.536 | 8,932,793.0 | -35.13% |
| 2023-09 | $0.98 | $0.69 | $0.29 | 599,293.0 | -24.47% |
| 2023-08 | $1.31 | $0.85 | $0.46 | 786,757.0 | -27.69% |
| 2023-07 | $1.59 | $1.18 | $0.4099 | 987,245.0 | -12.75% |
| 2023-06 | $2.16 | $1.30 | $0.86 | 2,374,574.0 | -4.49% |
| 2023-05 | $2.15 | $1.52 | $0.63 | 1,571,632.0 | -22.77% |
| 2023-04 | $2.17 | $1.52 | $0.65 | 789,013.0 | +17.44% |
| 2023-03 | $1.86 | $1.54 | $0.32 | 959,490.0 | -7.53% |
| 2023-02 | $2.05 | $1.43 | $0.6196 | 2,370,036.0 | +20.00% |
| 2023-01 | $2.91 | $1.07 | $1.84 | 86,481,897.0 | +27.05% |
5.49%
0.79%
자본화:
|
볼륨(24시간):