Stockscreener 앱 받기
3.1508
0.66%
0.0208
시간 외 거래:
3.15
-0.0008
-0.03%
Dna X Inc 주식 (SONM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $3.15 | $3.00 | $0.1508 | 3,994.0 | +0.66% |
| 2026-07-23 | $3.20 | $3.13 | $0.07 | 2,096.0 | -0.32% |
| 2026-07-22 | $3.22 | $2.95 | $0.2704 | 3,067.0 | -2.18% |
| 2026-07-21 | $3.26 | $2.80 | $0.46 | 30,729.0 | +9.93% |
| 2026-07-20 | $3.38 | $2.81 | $0.5677 | 46,593.0 | -13.86% |
| 2026-07-17 | $3.46 | $3.00 | $0.46 | 44,155.0 | -1.74% |
| 2026-07-16 | $3.97 | $3.41 | $0.556 | 23,076.0 | -6.50% |
| 2026-07-15 | $4.05 | $3.38 | $0.6676 | 64,709.0 | -14.78% |
| 2026-07-14 | $4.43 | $4.00 | $0.43 | 44,964.0 | -0.23% |
| 2026-07-13 | $4.36 | $3.93 | $0.4339 | 18,088.0 | +7.16% |
| 2026-07-10 | $4.30 | $3.88 | $0.4223 | 12,051.0 | +0.50% |
| 2026-07-09 | $4.12 | $3.81 | $0.315 | 15,537.0 | +2.03% |
| 2026-07-08 | $3.96 | $3.70 | $0.26 | 23,181.0 | -0.75% |
| 2026-07-07 | $4.23 | $3.64 | $0.59 | 16,932.0 | -5.46% |
| 2026-07-06 | $4.69 | $3.53 | $1.16 | 188,897.0 | +12.27% |
| 2026-07-02 | $5.17 | $3.18 | $1.99 | 186,357.0 | -28.71% |
| 2026-07-01 | $5.30 | $5.26 | $0.04 | 3,589.0 | +2.14% |
| 2026-06-30 | $5.55 | $4.97 | $0.575 | 14,234.0 | -8.53% |
| 2026-06-29 | $6.14 | $5.52 | $0.62 | 22,306.0 | -1.23% |
| 2026-06-26 | $6.05 | $4.68 | $1.37 | 54,460.0 | +20.76% |
| 2026-06-25 | $5.04 | $4.67 | $0.37 | 15,803.0 | -3.28% |
| 2026-06-24 | $5.18 | $4.63 | $0.55 | 16,248.0 | +2.41% |
Dna X Inc 주식 (SONM) 연도별 가격 이력
이 심층 분석에서는 Dna X Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SONM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dna X Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dna X Inc 주식 (SONM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $5.30 | $2.80 | $2.50 | 728,015.0 | -38.82% |
| 2026-06 | $6.14 | $4.34 | $1.80 | 429,129.0 | +16.78% |
| 2026-05 | $5.64 | $3.48 | $2.16 | 406,862.0 | -14.37% |
| 2026-04 | $5.45 | $2.85 | $2.60 | 638,921.0 | +27.79% |
| 2026-03 | $5.65 | $2.62 | $3.03 | 1,586,075.0 | -25.92% |
| 2026-02 | $7.30 | $4.70 | $2.60 | 538,112.0 | -3.55% |
| 2026-01 | $7.97 | $2.81 | $5.16 | 1,458,605.0 | +79.05% |
Dna X Inc 주식 (SONM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.86 | $2.75 | $4.12 | 1,006,512.0 | -52.05% |
| 2025-11 | $11.90 | $4.75 | $7.15 | 781,093.0 | -50.58% |
| 2025-10 | $16.97 | $10.31 | $6.66 | 1,223,176.7 | +6.78% |
| 2025-09 | $15.84 | $9.96 | $5.88 | 1,592,901.1 | +3.34% |
| 2025-08 | $12.00 | $9.38 | $2.62 | 316,394.1 | -11.88% |
| 2025-07 | $14.38 | $10.80 | $3.58 | 1,860,553.3 | -45.65% |
| 2025-06 | $38.52 | $16.20 | $22.32 | 13,005,704.5 | +31.89% |
| 2025-05 | $33.12 | $15.30 | $17.82 | 244,994.7 | -40.32% |
| 2025-04 | $61.00 | $18.54 | $42.46 | 535,308.3 | -27.57% |
| 2025-03 | $45.18 | $34.38 | $10.80 | 11,535.8 | -2.28% |
| 2025-02 | $52.56 | $36.00 | $16.56 | 50,910.6 | -23.69% |
| 2025-01 | $114.8 | $46.31 | $68.53 | 307,509.9 | -9.03% |
Dna X Inc 주식 (SONM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $71.82 | $52.11 | $19.71 | 35,398.2 | -2.87% |
| 2024-11 | $66.42 | $54.18 | $12.24 | 14,316.9 | -1.19% |
| 2024-10 | $73.80 | $48.08 | $25.72 | 13,208.6 | +15.72% |
| 2024-09 | $63.00 | $41.76 | $21.24 | 22,471.9 | +12.21% |
| 2024-08 | $66.92 | $42.12 | $24.80 | 47,724.0 | -31.38% |
| 2024-07 | $189.0 | $58.32 | $130.7 | 110,268.7 | -62.40% |
| 2024-06 | $192.6 | $83.02 | $109.6 | 57,971.7 | +61.32% |
| 2024-05 | $129.5 | $86.40 | $43.11 | 26,860.5 | +17.63% |
| 2024-04 | $113.4 | $79.20 | $34.20 | 21,419.2 | -13.61% |
| 2024-03 | $129.6 | $109.8 | $19.76 | 9,402.1 | -10.32% |
| 2024-02 | $133.2 | $104.4 | $28.80 | 7,342.0 | -0.85% |
| 2024-01 | $140.4 | $123.5 | $16.92 | 6,394.5 | -6.65% |
8.40%
0.86%
자본화:
|
볼륨(24시간):