Stockscreener 앱 받기
0.97
2.11%
0.02
Nextcure Inc 주식 (NXTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.9885 | $0.93 | $0.0585 | 43,554.0 | +2.11% |
| 2024-12-19 | $1.00 | $0.89 | $0.11 | 48,688.0 | +6.74% |
| 2024-12-18 | $0.94 | $0.8702 | $0.0698 | 72,143.0 | -1.19% |
| 2024-12-17 | $1.03 | $0.894 | $0.136 | 512,429.0 | -10.82% |
| 2024-12-16 | $1.07 | $0.9831 | $0.0869 | 208,179.0 | -6.48% |
| 2024-12-13 | $1.13 | $1.05 | $0.08 | 40,189.0 | -0.92% |
| 2024-12-12 | $1.15 | $1.07 | $0.076 | 26,517.0 | -3.54% |
| 2024-12-11 | $1.18 | $1.06 | $0.12 | 135,552.0 | +0.00% |
| 2024-12-10 | $1.21 | $1.07 | $0.1399 | 83,591.0 | -2.59% |
| 2024-12-09 | $1.20 | $1.08 | $0.1176 | 78,380.0 | +1.75% |
| 2024-12-06 | $1.15 | $1.00 | $0.1484 | 2,341,580.0 | +4.59% |
| 2024-12-05 | $1.18 | $1.06 | $0.12 | 99,435.0 | -5.22% |
| 2024-12-04 | $1.20 | $1.12 | $0.08 | 9,843.0 | +1.77% |
| 2024-12-03 | $1.25 | $1.12 | $0.1298 | 48,022.0 | -2.59% |
| 2024-12-02 | $1.18 | $1.16 | $0.02 | 34,837.0 | -0.85% |
| 2024-11-29 | $1.20 | $1.17 | $0.0287 | 12,594.0 | +0.00% |
| 2024-11-27 | $1.23 | $1.16 | $0.07 | 125,290.0 | +0.00% |
| 2024-11-26 | $1.21 | $1.12 | $0.0887 | 327,481.0 | -2.50% |
| 2024-11-25 | $1.23 | $1.20 | $0.03 | 33,691.0 | +0.84% |
| 2024-11-22 | $1.30 | $1.16 | $0.14 | 163,000.0 | -7.75% |
Nextcure Inc 주식 (NXTC) 연도별 가격 이력
이 심층 분석에서는 Nextcure Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NXTC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nextcure Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nextcure Inc 주식 (NXTC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.25 | $0.8702 | $0.3796 | 3,826,493.0 | -17.09% |
| 2024-11 | $1.60 | $1.12 | $0.48 | 1,314,596.0 | -11.70% |
| 2024-10 | $1.50 | $1.27 | $0.23 | 753,670.0 | -3.28% |
| 2024-09 | $1.49 | $1.27 | $0.22 | 790,503.0 | -6.80% |
| 2024-08 | $1.73 | $1.41 | $0.32 | 651,997.0 | -9.26% |
| 2024-07 | $1.82 | $1.38 | $0.4449 | 1,203,892.0 | +1.89% |
| 2024-06 | $1.71 | $1.21 | $0.50 | 1,385,990.0 | +3.25% |
| 2024-05 | $1.76 | $1.20 | $0.56 | 2,212,334.0 | +27.27% |
| 2024-04 | $2.57 | $1.14 | $1.43 | 4,016,789.0 | -45.74% |
| 2024-03 | $2.28 | $1.37 | $0.91 | 12,649,137.0 | +28.90% |
| 2024-02 | $1.73 | $1.22 | $0.51 | 2,405,968.0 | +41.80% |
| 2024-01 | $1.30 | $1.12 | $0.18 | 1,246,625.0 | +7.02% |
Nextcure Inc 주식 (NXTC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.51 | $1.03 | $0.48 | 3,480,995.0 | -3.39% |
| 2023-11 | $1.32 | $1.00 | $0.32 | 859,962.0 | +14.56% |
| 2023-10 | $1.38 | $0.98 | $0.40 | 1,827,620.0 | -20.16% |
| 2023-09 | $1.51 | $1.24 | $0.2701 | 745,896.0 | -11.64% |
| 2023-08 | $1.80 | $1.45 | $0.3486 | 802,769.0 | -15.12% |
| 2023-07 | $1.87 | $1.66 | $0.21 | 499,821.0 | -4.44% |
| 2023-06 | $1.91 | $1.51 | $0.40 | 1,416,008.0 | +4.65% |
| 2023-05 | $1.92 | $1.50 | $0.42 | 1,444,511.0 | +13.91% |
| 2023-04 | $1.65 | $1.46 | $0.19 | 758,297.0 | +2.03% |
| 2023-03 | $1.74 | $1.40 | $0.34 | 1,906,177.0 | -4.52% |
| 2023-02 | $1.90 | $1.42 | $0.48 | 1,947,476.0 | -7.19% |
| 2023-01 | $1.81 | $1.41 | $0.40 | 2,662,213.0 | +18.44% |
Nextcure Inc 주식 (NXTC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.49 | $1.16 | $0.33 | 6,183,377.0 | +0.00% |
| 2022-11 | $2.56 | $1.26 | $1.30 | 4,129,194.0 | -43.60% |
| 2022-10 | $3.17 | $2.35 | $0.82 | 1,580,682.0 | -9.09% |
| 2022-09 | $4.27 | $2.66 | $1.61 | 1,429,467.0 | -32.93% |
| 2022-08 | $5.27 | $4.07 | $1.20 | 3,339,404.0 | -4.65% |
| 2022-07 | $5.04 | $4.17 | $0.87 | 2,286,721.0 | -8.51% |
| 2022-06 | $5.02 | $3.78 | $1.24 | 4,702,211.0 | +20.51% |
| 2022-05 | $4.25 | $3.25 | $1.00 | 3,421,657.0 | -6.25% |
| 2022-04 | $5.38 | $4.14 | $1.24 | 2,367,731.0 | -14.40% |
| 2022-03 | $5.42 | $4.61 | $0.805 | 2,186,134.0 | -0.82% |
| 2022-02 | $5.74 | $4.63 | $1.11 | 2,037,030.0 | -12.03% |
| 2022-01 | $6.48 | $4.93 | $1.55 | 4,242,373.0 | -7.17% |
2.88%
2.65%
자본화:
|
볼륨(24시간):