Stockscreener 앱 받기
3.46
2.98%
0.10
시간 외 거래:
3.46
Scpharmaceuticals Inc 주식 (SCPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $3.50 | $3.28 | $0.2189 | 267,194.0 | +2.98% |
| 2024-11-20 | $3.60 | $3.27 | $0.33 | 307,017.0 | -4.55% |
| 2024-11-19 | $3.58 | $3.25 | $0.335 | 374,613.0 | +5.07% |
| 2024-11-18 | $3.54 | $3.31 | $0.23 | 405,765.0 | -3.18% |
| 2024-11-15 | $3.48 | $3.08 | $0.405 | 1,588,290.0 | +2.98% |
| 2024-11-14 | $3.65 | $3.25 | $0.40 | 4,152,223.0 | -14.07% |
| 2024-11-13 | $4.01 | $3.80 | $0.21 | 396,613.0 | -0.51% |
| 2024-11-12 | $4.23 | $3.93 | $0.30 | 368,259.0 | -7.09% |
| 2024-11-11 | $4.25 | $4.17 | $0.08 | 139,116.0 | +0.59% |
| 2024-11-08 | $4.40 | $4.18 | $0.22 | 174,091.0 | -2.66% |
| 2024-11-07 | $4.50 | $4.26 | $0.24 | 217,444.0 | -0.46% |
| 2024-11-06 | $4.50 | $4.30 | $0.195 | 203,163.0 | +6.63% |
| 2024-11-05 | $4.08 | $4.02 | $0.06 | 94,078.0 | +0.99% |
| 2024-11-04 | $4.11 | $4.00 | $0.11 | 83,866.0 | -0.98% |
| 2024-11-01 | $4.27 | $4.05 | $0.22 | 141,764.0 | -1.93% |
| 2024-10-31 | $4.44 | $4.15 | $0.29 | 141,559.0 | -6.95% |
| 2024-10-30 | $4.60 | $4.39 | $0.21 | 313,951.0 | +0.68% |
| 2024-10-29 | $4.51 | $4.27 | $0.2399 | 140,902.0 | +1.37% |
| 2024-10-28 | $4.51 | $4.26 | $0.25 | 193,658.0 | +4.05% |
| 2024-10-25 | $4.29 | $4.08 | $0.2106 | 205,168.0 | +0.48% |
| 2024-10-24 | $4.41 | $4.06 | $0.3499 | 338,513.0 | -4.35% |
| 2024-10-23 | $4.55 | $4.28 | $0.27 | 185,543.0 | -0.91% |
Scpharmaceuticals Inc 주식 (SCPH) 연도별 가격 이력
이 심층 분석에서는 Scpharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SCPH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Scpharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Scpharmaceuticals Inc 주식 (SCPH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.50 | $3.08 | $1.42 | 9,180,690.0 | -16.63% |
| 2024-10 | $4.60 | $3.81 | $0.79 | 5,815,177.0 | -8.99% |
| 2024-09 | $5.65 | $4.31 | $1.34 | 6,305,655.0 | -10.41% |
| 2024-08 | $5.50 | $4.06 | $1.44 | 7,645,915.0 | +1.19% |
| 2024-07 | $5.29 | $4.00 | $1.29 | 3,293,616.0 | +15.63% |
| 2024-06 | $4.69 | $3.69 | $0.9973 | 4,787,665.0 | +11.25% |
| 2024-05 | $4.97 | $3.24 | $1.73 | 6,003,251.0 | -12.53% |
| 2024-04 | $5.33 | $4.25 | $1.08 | 3,721,887.0 | -10.96% |
| 2024-03 | $6.28 | $4.84 | $1.44 | 5,577,132.0 | -16.61% |
| 2024-02 | $6.54 | $4.74 | $1.80 | 4,216,377.0 | +22.86% |
| 2024-01 | $6.60 | $4.90 | $1.70 | 4,773,209.0 | -21.85% |
Scpharmaceuticals Inc 주식 (SCPH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.71 | $4.96 | $1.75 | 11,426,053.0 | +15.26% |
| 2023-11 | $5.93 | $4.63 | $1.30 | 6,565,692.0 | +1.68% |
| 2023-10 | $7.10 | $5.05 | $2.05 | 4,585,693.0 | -24.86% |
| 2023-09 | $7.74 | $6.83 | $0.91 | 4,097,894.0 | -7.29% |
| 2023-08 | $8.55 | $7.18 | $1.37 | 6,272,123.0 | -8.90% |
| 2023-07 | $10.09 | $8.01 | $2.08 | 6,967,489.0 | -17.27% |
| 2023-06 | $11.75 | $9.57 | $2.18 | 13,479,950.0 | -4.05% |
| 2023-05 | $12.75 | $9.53 | $3.22 | 7,664,625.0 | +7.71% |
| 2023-04 | $11.65 | $8.61 | $3.04 | 6,310,601.0 | +8.71% |
| 2023-03 | $9.45 | $6.51 | $2.94 | 9,497,986.0 | +20.93% |
| 2023-02 | $10.38 | $6.11 | $4.27 | 19,257,749.0 | +21.36% |
| 2023-01 | $7.32 | $5.50 | $1.82 | 4,492,398.0 | -13.81% |
Scpharmaceuticals Inc 주식 (SCPH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.70 | $5.91 | $1.79 | 4,862,635.0 | -2.18% |
| 2022-11 | $7.96 | $5.29 | $2.67 | 6,327,911.0 | +37.27% |
| 2022-10 | $6.80 | $3.68 | $3.12 | 17,198,960.0 | -18.10% |
| 2022-09 | $6.60 | $4.46 | $2.14 | 3,553,250.0 | +11.45% |
| 2022-08 | $6.51 | $4.70 | $1.81 | 1,120,247.0 | +18.42% |
| 2022-07 | $5.58 | $4.79 | $0.79 | 558,121.0 | +2.49% |
| 2022-06 | $5.11 | $4.02 | $1.09 | 3,480,262.0 | +0.42% |
| 2022-05 | $5.25 | $4.23 | $1.02 | 423,887.0 | -3.42% |
| 2022-04 | $6.80 | $4.06 | $2.74 | 781,831.0 | -12.50% |
| 2022-03 | $6.22 | $4.52 | $1.70 | 597,640.0 | +8.19% |
| 2022-02 | $5.88 | $4.24 | $1.63 | 591,417.0 | +21.81% |
| 2022-01 | $5.18 | $3.68 | $1.50 | 1,050,374.0 | -14.14% |
0.93%
3.55%
자본화:
|
볼륨(24시간):