Stockscreener 앱 받기
0.4681
7.17%
-0.0285
Scinai Immunotherapeutics Ltd Adr 주식 (SCNI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $0.5075 | $0.46 | $0.0475 | 129,982.0 | -6.26% |
| 2026-05-21 | $0.5147 | $0.4431 | $0.0716 | 95,424.0 | +4.00% |
| 2026-05-20 | $0.525 | $0.44 | $0.085 | 863,872.0 | -6.02% |
| 2026-05-19 | $0.5623 | $0.5001 | $0.0623 | 170,452.0 | -9.27% |
| 2026-05-18 | $0.5798 | $0.5222 | $0.0576 | 234,560.0 | +4.44% |
| 2026-05-15 | $0.57 | $0.504 | $0.066 | 151,820.0 | +0.24% |
| 2026-05-14 | $0.559 | $0.51 | $0.049 | 203,661.0 | +5.71% |
| 2026-05-13 | $0.533 | $0.4982 | $0.0348 | 131,186.0 | -5.07% |
| 2026-05-12 | $0.57 | $0.5126 | $0.0574 | 67,637.0 | +4.02% |
| 2026-05-11 | $0.60 | $0.51 | $0.09 | 151,837.0 | -9.76% |
| 2026-05-08 | $0.6074 | $0.513 | $0.0944 | 201,124.0 | +4.49% |
| 2026-05-07 | $0.6105 | $0.5434 | $0.0671 | 137,509.0 | -4.72% |
| 2026-05-06 | $0.65 | $0.57 | $0.08 | 171,177.0 | -8.80% |
| 2026-05-05 | $0.667 | $0.6222 | $0.0448 | 111,142.0 | -3.04% |
| 2026-05-04 | $0.70 | $0.624 | $0.076 | 248,480.0 | -9.17% |
| 2026-05-01 | $0.74 | $0.6773 | $0.0627 | 125,523.0 | -4.05% |
| 2026-04-30 | $0.76 | $0.6856 | $0.0744 | 336,286.0 | +3.67% |
| 2026-04-29 | $0.7252 | $0.5134 | $0.2119 | 615,744.0 | +22.23% |
| 2026-04-28 | $0.60 | $0.5397 | $0.0603 | 599,653.0 | -2.68% |
| 2026-04-27 | $0.676 | $0.55 | $0.126 | 2,025,299.0 | -18.58% |
| 2026-04-24 | $1.05 | $0.6567 | $0.3933 | 199,433,767.0 | +61.62% |
| 2026-04-23 | $0.5385 | $0.4549 | $0.0837 | 54,748.0 | -16.02% |
| 2026-04-22 | $0.6631 | $0.5162 | $0.1469 | 159,830.0 | -3.38% |
Scinai Immunotherapeutics Ltd Adr 주식 (SCNI) 연도별 가격 이력
이 심층 분석에서는 Scinai Immunotherapeutics Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SCNI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Scinai Immunotherapeutics Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Scinai Immunotherapeutics Ltd Adr 주식 (SCNI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.74 | $0.44 | $0.30 | 3,195,386.0 | -37.09% |
| 2026-04 | $1.05 | $0.4549 | $0.5952 | 204,278,029.0 | +29.82% |
| 2026-03 | $1.05 | $0.55 | $0.50 | 983,090.0 | -35.85% |
| 2026-02 | $1.04 | $0.6807 | $0.3593 | 450,392.0 | -9.33% |
| 2026-01 | $1.12 | $0.7122 | $0.4078 | 1,077,360.0 | +37.62% |
Scinai Immunotherapeutics Ltd Adr 주식 (SCNI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.30 | $0.613 | $0.687 | 1,357,378.0 | -30.40% |
| 2025-11 | $1.55 | $0.86 | $0.6899 | 810,594.0 | -26.43% |
| 2025-10 | $1.63 | $1.28 | $0.35 | 2,197,948.0 | +10.67% |
| 2025-09 | $1.68 | $1.20 | $0.48 | 1,900,084.0 | -17.32% |
| 2025-08 | $1.97 | $1.40 | $0.57 | 6,020,329.0 | +4.79% |
| 2025-07 | $3.48 | $1.41 | $2.07 | 59,863,856.0 | -35.96% |
| 2025-06 | $6.18 | $2.14 | $4.04 | 21,944,291.0 | -16.18% |
| 2025-05 | $2.96 | $2.52 | $0.435 | 97,651.0 | +3.09% |
| 2025-04 | $2.99 | $1.90 | $1.09 | 522,515.0 | -2.06% |
| 2025-03 | $3.92 | $2.25 | $1.67 | 227,972.0 | -23.90% |
| 2025-02 | $3.99 | $3.15 | $0.84 | 420,291.0 | -1.36% |
| 2025-01 | $3.93 | $3.32 | $0.6093 | 145,213.0 | +7.29% |
Scinai Immunotherapeutics Ltd Adr 주식 (SCNI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.57 | $3.20 | $0.3721 | 163,640.0 | -2.21% |
| 2024-11 | $3.75 | $2.70 | $1.05 | 277,482.0 | -3.37% |
| 2024-10 | $4.11 | $3.31 | $0.796 | 327,479.0 | +3.19% |
| 2024-09 | $4.76 | $3.30 | $1.46 | 1,095,700.0 | -7.51% |
| 2024-08 | $4.65 | $3.11 | $1.54 | 550,414.0 | -19.96% |
| 2024-07 | $8.92 | $2.75 | $6.17 | 31,799,409.0 | +67.63% |
| 2024-06 | $6.97 | $2.23 | $4.74 | 33,770,567.0 | -25.86% |
| 2024-05 | $4.75 | $3.19 | $1.56 | 190,783.3 | -17.60% |
| 2024-04 | $5.22 | $4.31 | $0.912 | 51,013.9 | -12.31% |
| 2024-03 | $5.58 | $4.73 | $0.857 | 75,718.5 | +5.72% |
| 2024-02 | $5.70 | $4.60 | $1.10 | 34,734.7 | +4.34% |
| 2024-01 | $6.50 | $4.70 | $1.80 | 49,796.0 | -20.98% |
5.06%
1.20%
자본화:
|
볼륨(24시간):