Stockscreener 앱 받기
2.67
2.91%
-0.08
시간 외 거래:
2.67
OncoCyte Corporation 주식 (OCX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $2.80 | $2.56 | $0.24 | 11,335.0 | -2.91% |
| 2024-11-20 | $2.78 | $2.50 | $0.28 | 25,364.0 | +7.84% |
| 2024-11-19 | $2.76 | $2.53 | $0.2342 | 26,929.0 | -3.04% |
| 2024-11-18 | $2.69 | $2.63 | $0.06 | 6,695.0 | +0.77% |
| 2024-11-15 | $2.79 | $2.60 | $0.19 | 57,289.0 | -6.79% |
| 2024-11-14 | $2.99 | $2.70 | $0.2881 | 1,041,042.0 | -4.76% |
| 2024-11-13 | $3.00 | $2.81 | $0.1898 | 30,735.0 | -2.00% |
| 2024-11-12 | $3.04 | $2.91 | $0.13 | 155,021.0 | +3.45% |
| 2024-11-11 | $2.95 | $2.79 | $0.16 | 25,238.0 | +1.40% |
| 2024-11-08 | $2.91 | $2.73 | $0.185 | 20,950.0 | +0.70% |
| 2024-11-07 | $2.90 | $2.82 | $0.08 | 11,074.0 | +0.00% |
| 2024-11-06 | $2.92 | $2.75 | $0.17 | 29,621.0 | -2.74% |
| 2024-11-05 | $2.96 | $2.85 | $0.11 | 21,624.0 | +0.69% |
| 2024-11-04 | $2.96 | $2.88 | $0.075 | 21,566.0 | -3.33% |
| 2024-11-01 | $3.04 | $2.90 | $0.1399 | 27,219.0 | -0.99% |
| 2024-10-31 | $3.07 | $2.99 | $0.0805 | 10,963.0 | +0.33% |
| 2024-10-30 | $3.08 | $3.00 | $0.083 | 3,893.0 | -2.58% |
| 2024-10-29 | $3.11 | $3.02 | $0.09 | 19,996.0 | +0.00% |
| 2024-10-28 | $3.16 | $3.00 | $0.16 | 35,595.0 | +1.97% |
| 2024-10-25 | $3.13 | $3.02 | $0.1086 | 2,477.0 | -0.33% |
| 2024-10-24 | $3.20 | $3.04 | $0.16 | 62,853.0 | -3.17% |
| 2024-10-23 | $3.15 | $3.04 | $0.11 | 19,164.0 | +2.27% |
OncoCyte Corporation 주식 (OCX) 연도별 가격 이력
이 심층 분석에서는 OncoCyte Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OCX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 OncoCyte Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
OncoCyte Corporation 주식 (OCX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.04 | $2.50 | $0.54 | 1,523,037.0 | -11.88% |
| 2024-10 | $3.26 | $2.83 | $0.4292 | 647,086.0 | +6.32% |
| 2024-09 | $3.34 | $2.81 | $0.525 | 255,706.0 | -9.24% |
| 2024-08 | $3.34 | $2.80 | $0.54 | 317,964.0 | +0.00% |
| 2024-07 | $3.48 | $2.81 | $0.6699 | 1,268,372.0 | +6.44% |
| 2024-06 | $3.00 | $2.55 | $0.4495 | 645,797.0 | +7.66% |
| 2024-05 | $3.09 | $2.48 | $0.61 | 517,950.0 | +10.04% |
| 2024-04 | $3.30 | $2.29 | $1.01 | 2,791,924.0 | -15.02% |
| 2024-03 | $3.07 | $2.90 | $0.17 | 238,546.0 | +0.69% |
| 2024-02 | $3.10 | $2.77 | $0.33 | 166,078.0 | -6.13% |
| 2024-01 | $3.82 | $2.57 | $1.25 | 298,751.0 | +24.00% |
OncoCyte Corporation 주식 (OCX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.98 | $2.32 | $1.66 | 360,359.0 | -34.21% |
| 2023-11 | $4.34 | $2.08 | $2.26 | 487,293.0 | +66.37% |
| 2023-10 | $3.38 | $2.20 | $1.18 | 259,094.0 | -26.79% |
| 2023-09 | $3.69 | $3.08 | $0.61 | 157,104.0 | -13.09% |
| 2023-08 | $4.20 | $3.30 | $0.90 | 519,118.0 | -13.91% |
| 2023-07 | $4.64 | $0.19 | $4.45 | 4,503,994.0 | +1,713% |
| 2023-06 | $0.23 | $0.20 | $0.03 | 5,759,656.0 | +7.63% |
| 2023-05 | $0.31 | $0.206 | $0.104 | 5,069,284.0 | -22.01% |
| 2023-04 | $0.36 | $0.209 | $0.151 | 8,810,175.0 | -22.69% |
| 2023-03 | $0.398 | $0.20 | $0.198 | 19,831,401.0 | -2.61% |
| 2023-02 | $0.46 | $0.3639 | $0.0961 | 2,914,517.0 | -5.51% |
| 2023-01 | $0.50 | $0.3255 | $0.1745 | 4,085,191.0 | +20.01% |
OncoCyte Corporation 주식 (OCX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.50 | $0.2418 | $0.2582 | 11,357,455.0 | -31.74% |
| 2022-11 | $0.743 | $0.3545 | $0.3885 | 8,894,902.0 | -31.25% |
| 2022-10 | $0.80 | $0.6622 | $0.1378 | 5,738,429.0 | -6.33% |
| 2022-09 | $0.964 | $0.73 | $0.234 | 4,944,575.0 | -7.59% |
| 2022-08 | $1.10 | $0.68 | $0.42 | 10,252,982.0 | -5.57% |
| 2022-07 | $1.00 | $0.809 | $0.191 | 4,519,990.0 | -7.01% |
| 2022-06 | $1.34 | $0.836 | $0.509 | 16,982,049.0 | -16.69% |
| 2022-05 | $1.26 | $0.9599 | $0.3001 | 10,201,167.0 | -6.90% |
| 2022-04 | $1.60 | $1.12 | $0.48 | 13,196,826.0 | -22.15% |
| 2022-03 | $1.68 | $1.14 | $0.54 | 8,726,994.0 | +2.05% |
| 2022-02 | $1.82 | $1.24 | $0.58 | 5,354,376.0 | -14.12% |
| 2022-01 | $2.26 | $1.48 | $0.7841 | 12,238,632.0 | -21.66% |
0.93%
3.55%
자본화:
|
볼륨(24시간):