Stockscreener 앱 받기
38.10
1.78%
-0.75
Verona Pharma Plc Adr 주식 (VRNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $39.58 | $38.04 | $1.54 | 612,159.0 | -2.05% |
| 2024-11-20 | $39.33 | $37.61 | $1.72 | 1,365,058.0 | +2.00% |
| 2024-11-19 | $38.30 | $34.97 | $3.33 | 1,409,483.0 | +9.02% |
| 2024-11-18 | $36.10 | $34.51 | $1.59 | 907,527.0 | -2.02% |
| 2024-11-15 | $35.97 | $34.71 | $1.25 | 979,256.0 | +0.82% |
| 2024-11-14 | $37.49 | $34.95 | $2.54 | 1,030,540.0 | -4.22% |
| 2024-11-13 | $39.50 | $36.84 | $2.66 | 822,650.0 | -5.31% |
| 2024-11-12 | $40.13 | $38.78 | $1.35 | 1,604,001.0 | -2.18% |
| 2024-11-11 | $40.02 | $38.73 | $1.30 | 1,487,822.0 | +3.34% |
| 2024-11-08 | $38.87 | $37.52 | $1.35 | 1,195,422.0 | +1.05% |
| 2024-11-07 | $38.25 | $36.48 | $1.77 | 621,712.0 | +1.57% |
| 2024-11-06 | $38.56 | $36.74 | $1.82 | 1,018,606.0 | -2.08% |
| 2024-11-05 | $39.40 | $37.80 | $1.60 | 1,210,007.0 | +0.63% |
| 2024-11-04 | $39.38 | $31.60 | $7.78 | 3,320,691.0 | +9.06% |
| 2024-11-01 | $35.09 | $34.01 | $1.08 | 886,606.0 | +3.09% |
| 2024-10-31 | $34.33 | $33.31 | $1.02 | 641,570.0 | -0.76% |
| 2024-10-30 | $34.77 | $33.09 | $1.68 | 1,373,127.0 | +1.54% |
| 2024-10-29 | $33.87 | $32.90 | $0.97 | 423,166.0 | +1.69% |
| 2024-10-28 | $34.25 | $33.03 | $1.22 | 548,051.0 | -2.22% |
| 2024-10-25 | $35.08 | $33.57 | $1.51 | 776,799.0 | -1.66% |
| 2024-10-24 | $35.20 | $34.38 | $0.825 | 610,545.0 | -1.43% |
| 2024-10-23 | $35.05 | $34.26 | $0.782 | 792,440.0 | +0.17% |
| 2024-10-22 | $35.62 | $34.23 | $1.39 | 1,082,815.0 | -0.29% |
Verona Pharma Plc Adr 주식 (VRNA) 연도별 가격 이력
이 심층 분석에서는 Verona Pharma Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VRNA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Verona Pharma Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Verona Pharma Plc Adr 주식 (VRNA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $40.13 | $31.60 | $8.53 | 18,471,540.0 | +12.16% |
| 2024-10 | $35.62 | $28.30 | $7.32 | 21,150,023.0 | +17.94% |
| 2024-09 | $30.73 | $24.50 | $6.23 | 19,694,888.0 | +4.69% |
| 2024-08 | $28.83 | $18.51 | $10.32 | 24,992,192.0 | +21.27% |
| 2024-07 | $23.72 | $14.15 | $9.57 | 31,516,951.0 | +56.71% |
| 2024-06 | $17.00 | $11.75 | $5.25 | 35,916,915.0 | +19.80% |
| 2024-05 | $15.90 | $11.39 | $4.51 | 15,503,653.0 | -21.88% |
| 2024-04 | $17.25 | $14.90 | $2.35 | 9,135,499.0 | -3.98% |
| 2024-03 | $18.49 | $15.11 | $3.38 | 8,321,736.0 | -6.56% |
| 2024-02 | $19.10 | $15.55 | $3.55 | 9,686,966.0 | -6.16% |
| 2024-01 | $20.67 | $16.52 | $4.15 | 12,926,300.0 | -7.70% |
Verona Pharma Plc Adr 주식 (VRNA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.33 | $12.85 | $8.48 | 12,985,686.0 | +47.04% |
| 2023-11 | $16.06 | $12.97 | $3.08 | 7,317,558.0 | -3.08% |
| 2023-10 | $16.92 | $11.83 | $5.09 | 10,385,045.0 | -14.42% |
| 2023-09 | $20.31 | $16.17 | $4.14 | 5,062,338.0 | -16.11% |
| 2023-08 | $22.36 | $17.35 | $5.01 | 6,748,290.0 | -12.04% |
| 2023-07 | $23.07 | $19.34 | $3.73 | 6,887,786.0 | +4.49% |
| 2023-06 | $22.57 | $19.63 | $2.94 | 8,058,838.0 | -1.77% |
| 2023-05 | $23.81 | $18.45 | $5.36 | 10,370,134.0 | +2.72% |
| 2023-04 | $23.80 | $19.69 | $4.11 | 13,292,498.0 | +4.33% |
| 2023-03 | $22.68 | $17.88 | $4.80 | 11,564,782.0 | -6.34% |
| 2023-02 | $22.97 | $19.68 | $3.29 | 10,577,702.0 | -2.72% |
| 2023-01 | $26.44 | $20.80 | $5.64 | 13,799,238.0 | -15.65% |
Verona Pharma Plc Adr 주식 (VRNA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $26.23 | $11.77 | $14.46 | 41,112,370.0 | +102.56% |
| 2022-11 | $13.60 | $11.56 | $2.04 | 4,313,811.0 | +0.78% |
| 2022-10 | $13.11 | $9.26 | $3.85 | 4,154,560.0 | +25.24% |
| 2022-09 | $11.50 | $8.41 | $3.09 | 5,825,461.0 | -1.92% |
| 2022-08 | $14.69 | $5.40 | $9.29 | 55,166,548.0 | +93.68% |
| 2022-07 | $6.03 | $4.14 | $1.89 | 1,526,160.0 | +28.40% |
| 2022-06 | $5.14 | $3.85 | $1.29 | 1,179,075.0 | -7.51% |
| 2022-05 | $4.95 | $3.41 | $1.54 | 2,927,759.0 | +8.37% |
| 2022-04 | $5.13 | $3.81 | $1.32 | 1,952,687.0 | -16.23% |
| 2022-03 | $5.69 | $4.67 | $1.02 | 732,562.0 | -11.21% |
| 2022-02 | $6.52 | $5.15 | $1.37 | 1,366,026.0 | -9.50% |
| 2022-01 | $7.08 | $5.77 | $1.31 | 1,886,634.0 | -7.59% |
1.80%
0.42%
자본화:
|
볼륨(24시간):