Stockscreener 앱 받기
42.02
1.94%
0.80
Verona Pharma Plc Adr 주식 (VRNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $42.86 | $40.10 | $2.76 | 726,898.0 | +1.94% |
| 2024-12-19 | $41.66 | $39.97 | $1.69 | 677,113.0 | +2.90% |
| 2024-12-18 | $43.15 | $39.67 | $3.48 | 950,085.0 | -3.84% |
| 2024-12-17 | $43.43 | $41.24 | $2.19 | 721,548.0 | -2.39% |
| 2024-12-16 | $43.73 | $41.25 | $2.48 | 896,953.0 | +3.04% |
| 2024-12-13 | $41.64 | $39.15 | $2.49 | 1,063,345.0 | +5.50% |
| 2024-12-12 | $40.16 | $38.77 | $1.39 | 526,310.0 | -1.75% |
| 2024-12-11 | $40.35 | $39.45 | $0.90 | 812,974.0 | +1.29% |
| 2024-12-10 | $40.32 | $39.25 | $1.07 | 557,157.0 | -1.87% |
| 2024-12-09 | $40.97 | $39.54 | $1.43 | 826,788.0 | -0.74% |
| 2024-12-06 | $40.75 | $39.84 | $0.91 | 620,164.0 | +1.20% |
| 2024-12-05 | $40.25 | $39.56 | $0.69 | 1,565,874.0 | +0.43% |
| 2024-12-04 | $40.04 | $38.45 | $1.59 | 1,679,925.0 | +3.08% |
| 2024-12-03 | $39.58 | $38.50 | $1.08 | 620,668.0 | -1.15% |
| 2024-12-02 | $40.43 | $38.92 | $1.51 | 496,541.0 | -1.31% |
| 2024-11-29 | $40.76 | $39.58 | $1.18 | 697,555.0 | -0.68% |
| 2024-11-27 | $40.00 | $39.21 | $0.79 | 713,732.0 | +0.15% |
| 2024-11-26 | $40.00 | $39.10 | $0.90 | 1,193,461.0 | +0.40% |
| 2024-11-25 | $40.00 | $38.90 | $1.10 | 1,414,238.0 | +2.24% |
| 2024-11-22 | $39.25 | $37.67 | $1.58 | 1,230,573.0 | +2.51% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $43.73 | $38.45 | $5.28 | 13,469,241.0 | +6.03% |
| 2024-11 | $40.76 | $31.60 | $9.16 | 23,907,831.0 | +16.80% |
| 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% |
2.88%
2.65%
자본화:
|
볼륨(24시간):