Stockscreener 앱 받기
1.18
4.07%
-0.05
시간 외 거래:
1.20
0.02
+1.69%
Neurosense Therapeutics Ltd 주식 (NRSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $1.26 | $1.14 | $0.1251 | 121,020.0 | -4.07% |
| 2024-11-15 | $1.28 | $1.19 | $0.0914 | 178,762.0 | -5.38% |
| 2024-11-14 | $1.33 | $1.27 | $0.06 | 50,929.0 | -2.26% |
| 2024-11-13 | $1.35 | $1.27 | $0.08 | 111,044.0 | +0.00% |
| 2024-11-12 | $1.35 | $1.30 | $0.0495 | 48,210.0 | +0.76% |
| 2024-11-11 | $1.35 | $1.30 | $0.05 | 120,323.0 | +2.33% |
| 2024-11-08 | $1.30 | $1.26 | $0.04 | 23,982.0 | +0.00% |
| 2024-11-07 | $1.34 | $1.23 | $0.1055 | 77,388.0 | +0.78% |
| 2024-11-06 | $1.30 | $1.24 | $0.06 | 98,715.0 | +2.40% |
| 2024-11-05 | $1.25 | $1.21 | $0.04 | 65,885.0 | +1.63% |
| 2024-11-04 | $1.34 | $1.14 | $0.20 | 388,592.0 | -3.14% |
| 2024-11-01 | $1.38 | $1.23 | $0.15 | 492,382.0 | +1.59% |
| 2024-10-31 | $1.32 | $1.12 | $0.20 | 361,975.0 | -3.85% |
| 2024-10-30 | $1.34 | $1.29 | $0.05 | 38,220.0 | -2.99% |
| 2024-10-29 | $1.40 | $1.27 | $0.13 | 111,917.0 | -0.74% |
| 2024-10-28 | $1.40 | $1.29 | $0.105 | 810,631.0 | +6.30% |
| 2024-10-25 | $1.32 | $1.24 | $0.08 | 331,738.0 | +4.96% |
| 2024-10-24 | $1.24 | $1.05 | $0.19 | 311,598.0 | +5.22% |
| 2024-10-23 | $1.17 | $1.11 | $0.06 | 34,027.0 | +0.00% |
| 2024-10-22 | $1.15 | $1.07 | $0.08 | 26,040.0 | +4.55% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.38 | $1.14 | $0.2401 | 1,898,252.0 | -5.60% |
| 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% |
Neurosense Therapeutics Ltd 주식 (NRSN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.73 | $1.15 | $0.58 | 467,805.0 | -29.07% |
| 2022-11 | $2.00 | $1.41 | $0.59 | 860,303.0 | +7.50% |
| 2022-10 | $1.88 | $1.40 | $0.4799 | 423,895.0 | -10.61% |
| 2022-09 | $2.10 | $1.60 | $0.50 | 1,036,060.0 | -8.21% |
| 2022-08 | $2.30 | $1.78 | $0.52 | 2,644,187.0 | +4.28% |
| 2022-07 | $3.49 | $1.75 | $1.74 | 10,391,586.0 | -44.67% |
| 2022-06 | $4.47 | $1.35 | $3.11 | 223,368,640.0 | +139.72% |
| 2022-05 | $1.75 | $1.23 | $0.52 | 2,645,646.0 | -16.07% |
| 2022-04 | $4.19 | $1.67 | $2.52 | 14,009,010.0 | -57.68% |
| 2022-03 | $8.18 | $1.32 | $6.86 | 236,840,471.0 | +52.69% |
| 2022-02 | $2.64 | $1.30 | $1.34 | 20,264,066.0 | +31.98% |
| 2022-01 | $3.11 | $1.74 | $1.37 | 5,340,647.0 | +0.00% |
3.66%
1.11%
자본화:
|
볼륨(24시간):