Stockscreener 앱 받기
7.43
4.01%
-0.31
Alpha Teknova Inc 주식 (TKNO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $7.64 | $6.93 | $0.7125 | 268,419.0 | -4.13% |
| 2024-11-20 | $8.36 | $6.50 | $1.86 | 757,646.0 | +24.64% |
| 2024-11-19 | $6.39 | $5.64 | $0.75 | 294,410.0 | +9.14% |
| 2024-11-18 | $6.23 | $5.64 | $0.59 | 200,039.0 | -3.72% |
| 2024-11-15 | $6.95 | $5.90 | $1.05 | 300,622.0 | -9.91% |
| 2024-11-14 | $6.92 | $6.30 | $0.62 | 277,861.0 | +4.96% |
| 2024-11-13 | $6.80 | $6.14 | $0.655 | 307,884.0 | -2.04% |
| 2024-11-12 | $7.55 | $6.28 | $1.27 | 458,282.0 | -15.61% |
| 2024-11-11 | $7.83 | $7.16 | $0.665 | 228,340.0 | +5.59% |
| 2024-11-08 | $7.92 | $6.94 | $0.98 | 677,837.0 | +3.92% |
| 2024-11-07 | $7.32 | $6.89 | $0.425 | 251,187.0 | +0.00% |
| 2024-11-06 | $7.30 | $6.52 | $0.78 | 349,967.0 | +2.68% |
| 2024-11-05 | $6.98 | $6.64 | $0.34 | 260,324.0 | -3.03% |
| 2024-11-04 | $7.26 | $6.65 | $0.61 | 233,822.0 | -1.98% |
| 2024-11-01 | $7.41 | $6.92 | $0.49 | 137,833.0 | +3.82% |
| 2024-10-31 | $7.31 | $6.79 | $0.52 | 208,616.0 | -4.36% |
| 2024-10-30 | $7.40 | $6.96 | $0.44 | 168,568.0 | +0.71% |
| 2024-10-29 | $7.47 | $6.68 | $0.79 | 303,947.0 | +4.90% |
| 2024-10-28 | $7.17 | $6.67 | $0.4952 | 217,297.0 | -0.88% |
| 2024-10-25 | $7.21 | $6.62 | $0.585 | 175,061.0 | +2.11% |
| 2024-10-24 | $6.97 | $6.31 | $0.6566 | 204,650.0 | +3.91% |
| 2024-10-23 | $6.65 | $6.14 | $0.5099 | 168,888.0 | -2.14% |
| 2024-10-22 | $6.80 | $6.50 | $0.30 | 91,916.0 | -1.21% |
Alpha Teknova Inc 주식 (TKNO) 연도별 가격 이력
이 심층 분석에서는 Alpha Teknova Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TKNO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alpha Teknova Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alpha Teknova Inc 주식 (TKNO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $8.36 | $5.64 | $2.72 | 5,004,473.0 | +9.12% |
| 2024-10 | $7.49 | $4.47 | $3.02 | 4,854,855.0 | +40.50% |
| 2024-09 | $5.39 | $4.00 | $1.39 | 2,719,677.0 | -2.02% |
| 2024-08 | $5.46 | $3.31 | $2.15 | 6,244,812.0 | +31.38% |
| 2024-07 | $4.19 | $1.16 | $3.04 | 30,767,386.0 | +174.45% |
| 2024-06 | $1.90 | $1.20 | $0.70 | 961,640.0 | -22.16% |
| 2024-05 | $2.03 | $1.70 | $0.33 | 161,838.0 | -1.12% |
| 2024-04 | $2.90 | $1.68 | $1.22 | 393,053.0 | -32.83% |
| 2024-03 | $3.25 | $2.40 | $0.855 | 143,915.0 | -7.67% |
| 2024-02 | $3.55 | $2.85 | $0.70 | 154,978.0 | -10.59% |
| 2024-01 | $4.18 | $2.85 | $1.33 | 509,217.0 | -13.94% |
Alpha Teknova Inc 주식 (TKNO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.00 | $2.01 | $1.99 | 936,163.0 | +82.84% |
| 2023-11 | $2.78 | $1.85 | $0.93 | 464,761.0 | +2.51% |
| 2023-10 | $2.89 | $1.84 | $1.05 | 906,595.0 | -28.67% |
| 2023-09 | $4.27 | $1.66 | $2.61 | 4,971,809.0 | +43.08% |
| 2023-08 | $3.58 | $1.95 | $1.63 | 249,886.0 | -42.48% |
| 2023-07 | $4.13 | $2.34 | $1.79 | 612,794.0 | +26.97% |
| 2023-06 | $4.09 | $2.59 | $1.50 | 1,568,032.0 | -30.47% |
| 2023-05 | $3.85 | $1.62 | $2.23 | 1,641,344.0 | +103.17% |
| 2023-04 | $3.20 | $1.80 | $1.40 | 1,601,268.0 | -36.15% |
| 2023-03 | $5.53 | $2.63 | $2.90 | 1,111,100.0 | -45.39% |
| 2023-02 | $6.47 | $4.64 | $1.83 | 1,122,805.0 | -9.06% |
| 2023-01 | $6.48 | $5.20 | $1.28 | 665,593.0 | +5.67% |
Alpha Teknova Inc 주식 (TKNO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.74 | $4.30 | $1.43 | 846,978.0 | +19.49% |
| 2022-11 | $5.65 | $3.75 | $1.90 | 1,507,336.0 | +2.83% |
| 2022-10 | $4.66 | $3.02 | $1.64 | 1,730,242.0 | +37.43% |
| 2022-09 | $4.88 | $3.28 | $1.60 | 2,305,764.0 | -25.94% |
| 2022-08 | $8.25 | $4.23 | $4.02 | 1,703,327.0 | -30.51% |
| 2022-07 | $9.30 | $6.03 | $3.27 | 1,315,956.0 | -22.74% |
| 2022-06 | $10.90 | $5.80 | $5.10 | 998,014.0 | +9.80% |
| 2022-05 | $14.85 | $6.38 | $8.47 | 858,536.0 | -31.88% |
| 2022-04 | $17.13 | $11.06 | $6.07 | 564,737.0 | -18.68% |
| 2022-03 | $18.34 | $12.35 | $5.99 | 1,155,136.0 | -18.76% |
| 2022-02 | $17.45 | $13.78 | $3.67 | 815,390.0 | +7.73% |
| 2022-01 | $17.96 | $14.05 | $3.91 | 684,716.0 | +0.00% |
1.28%
0.52%
자본화:
|
볼륨(24시간):