Stockscreener 앱 받기
0.2757
6.54%
-0.0193
시간 외 거래:
.29
0.0143
+5.19%
Vincerx Pharma Inc 주식 (VINC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.30 | $0.2644 | $0.0356 | 493,302.0 | -6.54% |
| 2024-11-15 | $0.3071 | $0.29 | $0.0171 | 358,104.0 | -1.57% |
| 2024-11-14 | $0.326 | $0.29 | $0.036 | 412,982.0 | -7.50% |
| 2024-11-13 | $0.34 | $0.3121 | $0.0279 | 201,605.0 | -4.54% |
| 2024-11-12 | $0.38 | $0.3297 | $0.0503 | 511,262.0 | -3.55% |
| 2024-11-11 | $0.36 | $0.327 | $0.033 | 372,272.0 | +7.52% |
| 2024-11-08 | $0.33 | $0.3161 | $0.0139 | 290,701.0 | +1.58% |
| 2024-11-07 | $0.346 | $0.318 | $0.028 | 669,488.0 | -1.47% |
| 2024-11-06 | $0.3593 | $0.32 | $0.0393 | 423,088.0 | -5.49% |
| 2024-11-05 | $0.3599 | $0.32 | $0.0399 | 511,815.0 | -3.35% |
| 2024-11-04 | $0.3833 | $0.3401 | $0.0432 | 161,028.0 | -1.92% |
| 2024-11-01 | $0.365 | $0.3336 | $0.0314 | 110,136.0 | +4.58% |
| 2024-10-31 | $0.35 | $0.33 | $0.02 | 297,580.0 | -0.29% |
| 2024-10-30 | $0.3675 | $0.3341 | $0.0334 | 622,791.0 | -5.41% |
| 2024-10-29 | $0.3899 | $0.3656 | $0.0243 | 317,258.0 | -0.67% |
| 2024-10-28 | $0.39 | $0.3673 | $0.0227 | 373,291.0 | -1.97% |
| 2024-10-25 | $0.4098 | $0.38 | $0.0298 | 409,125.0 | -1.81% |
| 2024-10-24 | $0.39 | $0.364 | $0.026 | 322,177.0 | +6.32% |
| 2024-10-23 | $0.3898 | $0.36 | $0.0298 | 263,818.0 | -5.72% |
| 2024-10-22 | $0.39 | $0.3725 | $0.0175 | 354,387.0 | +2.11% |
| 2024-10-21 | $0.38 | $0.3621 | $0.0179 | 269,356.0 | -0.50% |
Vincerx Pharma Inc 주식 (VINC) 연도별 가격 이력
이 심층 분석에서는 Vincerx Pharma Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VINC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vincerx Pharma Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vincerx Pharma Inc 주식 (VINC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.3833 | $0.2644 | $0.1189 | 5,009,085.0 | -21.00% |
| 2024-10 | $0.76 | $0.33 | $0.43 | 23,251,569.0 | -51.26% |
| 2024-09 | $0.82 | $0.6602 | $0.1598 | 2,836,407.0 | -12.68% |
| 2024-08 | $0.85 | $0.5084 | $0.3416 | 4,743,523.0 | +28.65% |
| 2024-07 | $0.8586 | $0.6118 | $0.2468 | 3,095,883.0 | -21.31% |
| 2024-06 | $0.8378 | $0.5684 | $0.2694 | 4,289,434.0 | +28.37% |
| 2024-05 | $0.935 | $0.61 | $0.325 | 5,669,010.0 | -23.70% |
| 2024-04 | $6.84 | $0.6607 | $6.18 | 34,004,823.0 | -83.66% |
| 2024-03 | $9.37 | $3.73 | $5.64 | 16,342,611.0 | +34.93% |
| 2024-02 | $4.28 | $1.01 | $3.27 | 22,183,816.0 | +186.26% |
| 2024-01 | $1.71 | $0.9986 | $0.7114 | 27,904,633.0 | +11.02% |
Vincerx Pharma Inc 주식 (VINC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.24 | $0.61 | $0.63 | 2,597,065.0 | +81.54% |
| 2023-11 | $0.99 | $0.63 | $0.36 | 934,702.0 | -29.70% |
| 2023-10 | $1.07 | $0.90 | $0.17 | 886,189.0 | -8.46% |
| 2023-09 | $1.09 | $0.661 | $0.429 | 1,302,390.0 | +53.03% |
| 2023-08 | $1.10 | $0.6415 | $0.4565 | 5,085,495.0 | -38.89% |
| 2023-07 | $1.44 | $0.99 | $0.45 | 2,129,304.0 | -16.92% |
| 2023-06 | $1.95 | $1.16 | $0.79 | 1,497,341.0 | -29.73% |
| 2023-05 | $1.94 | $1.28 | $0.6599 | 2,041,534.0 | +41.22% |
| 2023-04 | $1.59 | $0.8574 | $0.7326 | 1,372,142.0 | +25.96% |
| 2023-03 | $1.23 | $0.8989 | $0.3261 | 670,007.0 | -10.34% |
| 2023-02 | $1.60 | $1.04 | $0.5592 | 1,166,339.0 | -23.18% |
| 2023-01 | $1.61 | $0.91 | $0.70 | 1,980,472.0 | +48.04% |
Vincerx Pharma Inc 주식 (VINC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.13 | $0.6311 | $0.4989 | 9,576,742.0 | +45.71% |
| 2022-11 | $1.13 | $0.651 | $0.4763 | 3,636,515.0 | -34.58% |
| 2022-10 | $1.56 | $1.01 | $0.55 | 2,222,428.0 | -22.46% |
| 2022-09 | $1.64 | $1.00 | $0.64 | 1,144,130.0 | -9.21% |
| 2022-08 | $1.75 | $1.33 | $0.42 | 3,202,213.0 | +8.57% |
| 2022-07 | $1.58 | $1.30 | $0.28 | 1,649,412.0 | +6.06% |
| 2022-06 | $2.10 | $1.26 | $0.84 | 7,296,035.0 | -19.02% |
| 2022-05 | $2.76 | $1.40 | $1.36 | 1,768,964.0 | -36.82% |
| 2022-04 | $4.07 | $2.40 | $1.67 | 1,462,857.0 | -35.50% |
| 2022-03 | $5.18 | $3.87 | $1.31 | 2,154,038.0 | -21.10% |
| 2022-02 | $8.03 | $4.93 | $3.10 | 1,990,927.0 | -29.49% |
| 2022-01 | $10.56 | $6.23 | $4.33 | 3,707,133.0 | -29.44% |
3.66%
1.11%
자본화:
|
볼륨(24시간):