Stockscreener 앱 받기
0.6515
3.51%
-0.0237
시간 외 거래:
.69
0.0385
+5.91%
X 4 Pharmaceuticals Inc 주식 (XFOR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $0.686 | $0.6294 | $0.0566 | 630,035.0 | -3.51% |
| 2024-09-05 | $0.6895 | $0.6522 | $0.0373 | 384,155.0 | -1.27% |
| 2024-09-04 | $0.6858 | $0.645 | $0.0408 | 804,377.0 | +3.72% |
| 2024-09-03 | $0.73 | $0.6378 | $0.0922 | 926,865.0 | -5.80% |
| 2024-08-30 | $0.7144 | $0.6702 | $0.0442 | 727,963.0 | +1.04% |
| 2024-08-29 | $0.729 | $0.6781 | $0.0509 | 528,823.0 | +0.41% |
| 2024-08-28 | $0.7033 | $0.6787 | $0.0246 | 564,327.0 | -1.43% |
| 2024-08-27 | $0.74 | $0.6954 | $0.0446 | 953,645.0 | -4.11% |
| 2024-08-26 | $0.7601 | $0.7268 | $0.0333 | 641,367.0 | -2.67% |
| 2024-08-23 | $0.785 | $0.7492 | $0.0358 | 1,361,950.0 | -1.34% |
| 2024-08-22 | $0.78 | $0.7328 | $0.0472 | 418,726.0 | -1.88% |
| 2024-08-21 | $0.78 | $0.7102 | $0.0698 | 805,046.0 | +4.96% |
| 2024-08-20 | $0.75 | $0.685 | $0.065 | 1,544,463.0 | +4.27% |
| 2024-08-19 | $0.7199 | $0.6691 | $0.0508 | 984,124.0 | +1.90% |
| 2024-08-16 | $0.695 | $0.6295 | $0.0655 | 1,570,835.0 | +9.88% |
| 2024-08-15 | $0.64 | $0.609 | $0.031 | 1,247,465.0 | +3.08% |
| 2024-08-14 | $0.6289 | $0.5815 | $0.0474 | 961,829.0 | +1.39% |
| 2024-08-13 | $0.64 | $0.6013 | $0.0387 | 1,010,214.0 | -4.86% |
| 2024-08-12 | $0.6599 | $0.62 | $0.0399 | 935,601.0 | +0.94% |
| 2024-08-09 | $0.66 | $0.6233 | $0.0367 | 636,633.0 | -3.30% |
| 2024-08-08 | $0.6966 | $0.63 | $0.0666 | 2,374,764.0 | +3.23% |
X 4 Pharmaceuticals Inc 주식 (XFOR) 연도별 가격 이력
이 심층 분석에서는 X 4 Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XFOR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 X 4 Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
X 4 Pharmaceuticals Inc 주식 (XFOR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $0.73 | $0.6294 | $0.1006 | 3,375,467.0 | -6.93% |
| 2024-08 | $0.8187 | $0.5815 | $0.2372 | 25,056,412.0 | -12.51% |
| 2024-07 | $0.8986 | $0.5311 | $0.3675 | 46,072,004.0 | +37.95% |
| 2024-06 | $1.13 | $0.57 | $0.56 | 53,836,688.0 | -42.57% |
| 2024-05 | $1.20 | $0.86 | $0.34 | 47,828,226.0 | -9.82% |
| 2024-04 | $1.60 | $0.90 | $0.70 | 89,608,641.0 | -19.42% |
| 2024-03 | $1.60 | $0.82 | $0.78 | 69,606,010.0 | +43.21% |
| 2024-02 | $1.07 | $0.771 | $0.299 | 27,613,625.0 | +24.21% |
| 2024-01 | $0.9155 | $0.7004 | $0.2151 | 25,045,832.0 | -6.81% |
X 4 Pharmaceuticals Inc 주식 (XFOR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.941 | $0.5723 | $0.3687 | 71,985,559.0 | +7.50% |
| 2023-11 | $0.9599 | $0.6779 | $0.282 | 42,888,268.0 | -2.56% |
| 2023-10 | $1.10 | $0.7047 | $0.3953 | 30,707,369.0 | -26.56% |
| 2023-09 | $1.33 | $1.00 | $0.33 | 25,161,330.0 | -14.84% |
| 2023-08 | $1.84 | $0.95 | $0.89 | 69,898,346.0 | -28.49% |
| 2023-07 | $2.06 | $1.68 | $0.38 | 38,588,097.0 | -7.73% |
| 2023-06 | $2.58 | $1.72 | $0.855 | 82,080,503.0 | -4.43% |
| 2023-05 | $2.34 | $1.38 | $0.96 | 108,304,993.0 | +38.10% |
| 2023-04 | $1.59 | $0.801 | $0.789 | 56,607,467.0 | +68.97% |
| 2023-03 | $1.06 | $0.78 | $0.28 | 28,975,573.0 | -7.25% |
| 2023-02 | $1.08 | $0.8824 | $0.1976 | 9,201,165.0 | -8.93% |
| 2023-01 | $1.26 | $0.92 | $0.34 | 16,939,920.0 | +3.73% |
X 4 Pharmaceuticals Inc 주식 (XFOR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.57 | $0.65 | $0.92 | 49,571,322.0 | -33.80% |
| 2022-11 | $2.10 | $1.48 | $0.62 | 14,915,572.0 | -21.05% |
| 2022-10 | $2.41 | $1.47 | $0.9425 | 15,797,509.0 | +11.11% |
| 2022-09 | $1.86 | $0.8595 | $1.00 | 28,203,557.0 | +72.71% |
| 2022-08 | $1.47 | $0.89 | $0.5832 | 9,126,804.0 | -22.65% |
| 2022-07 | $1.50 | $0.9635 | $0.5365 | 6,782,386.0 | +32.64% |
| 2022-06 | $1.37 | $0.861 | $0.509 | 2,704,973.0 | -20.25% |
| 2022-05 | $1.40 | $1.00 | $0.40 | 3,314,822.0 | -6.20% |
| 2022-04 | $1.94 | $1.17 | $0.772 | 4,075,683.0 | -26.29% |
| 2022-03 | $2.35 | $1.50 | $0.85 | 18,992,607.0 | +16.67% |
| 2022-02 | $2.28 | $1.31 | $0.97 | 2,995,865.0 | -27.18% |
| 2022-01 | $2.63 | $1.62 | $1.01 | 4,617,888.0 | -10.04% |
1.22%
자본화:
|
볼륨(24시간):