Stockscreener 앱 받기
1.10
139.03%
0.6398
시간 외 거래:
.78
-0.32
-29.09%
Nucana Plc Adr 주식 (NCNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $1.25 | $0.6576 | $0.5924 | 138,548,236.0 | +139.03% |
| 2025-05-02 | $0.5201 | $0.4133 | $0.1068 | 522,863.0 | -11.50% |
| 2025-05-01 | $0.594 | $0.52 | $0.074 | 264,723.0 | -11.86% |
| 2025-04-30 | $0.6076 | $0.52 | $0.0876 | 373,650.0 | +11.30% |
| 2025-04-29 | $0.5995 | $0.5226 | $0.0769 | 315,920.0 | -5.36% |
| 2025-04-28 | $0.6041 | $0.56 | $0.0441 | 221,437.0 | +1.82% |
| 2025-04-25 | $0.65 | $0.5501 | $0.0999 | 323,898.0 | -15.37% |
| 2025-04-24 | $0.8553 | $0.6108 | $0.2445 | 594,406.0 | -26.97% |
| 2025-04-23 | $0.89 | $0.8058 | $0.0842 | 29,816.0 | +14.09% |
| 2025-04-22 | $0.8186 | $0.742 | $0.0766 | 22,609.0 | -1.25% |
| 2025-04-21 | $0.86 | $0.7113 | $0.1487 | 99,043.0 | -8.14% |
| 2025-04-17 | $0.9138 | $0.8599 | $0.0539 | 41,463.0 | -5.18% |
| 2025-04-16 | $0.9196 | $0.86 | $0.0596 | 59,518.0 | +4.25% |
| 2025-04-15 | $0.87 | $0.83 | $0.04 | 33,567.0 | +4.87% |
| 2025-04-14 | $0.8444 | $0.73 | $0.1144 | 100,578.0 | +10.61% |
| 2025-04-11 | $0.77 | $0.7303 | $0.0397 | 41,974.0 | +2.88% |
| 2025-04-10 | $0.7597 | $0.72 | $0.0397 | 19,242.0 | -2.80% |
| 2025-04-09 | $0.76 | $0.706 | $0.054 | 63,286.0 | +3.45% |
| 2025-04-08 | $0.79 | $0.7013 | $0.0887 | 69,445.0 | -3.33% |
Nucana Plc Adr 주식 (NCNA) 연도별 가격 이력
이 심층 분석에서는 Nucana Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NCNA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nucana Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nucana Plc Adr 주식 (NCNA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1.25 | $0.4133 | $0.8367 | 277,884,058.0 | +86.44% |
| 2025-04 | $0.9787 | $0.52 | $0.4587 | 2,846,277.0 | -32.40% |
| 2025-03 | $1.34 | $0.6911 | $0.6489 | 2,280,064.0 | -10.02% |
| 2025-02 | $1.10 | $0.86 | $0.24 | 930,882.0 | -4.90% |
| 2025-01 | $1.37 | $0.85 | $0.5196 | 1,949,363.0 | -14.29% |
Nucana Plc Adr 주식 (NCNA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.49 | $1.17 | $0.32 | 2,656,491.0 | +8.46% |
| 2024-11 | $1.71 | $1.23 | $0.485 | 2,738,378.0 | -19.75% |
| 2024-10 | $2.36 | $1.60 | $0.76 | 4,344,892.0 | -29.57% |
| 2024-09 | $8.25 | $2.25 | $6.00 | 80,917,193.0 | -37.16% |
| 2024-08 | $10.79 | $3.02 | $7.77 | 6,046,275.0 | +0.55% |
| 2024-07 | $3.95 | $2.53 | $1.42 | 812,993.0 | +42.75% |
| 2024-06 | $3.80 | $2.54 | $1.26 | 289,724.0 | -29.36% |
| 2024-05 | $4.34 | $3.41 | $0.9332 | 695,972.0 | -8.84% |
| 2024-04 | $6.56 | $3.40 | $3.16 | 657,213.0 | -39.08% |
| 2024-03 | $19.41 | $5.86 | $13.55 | 3,517,324.2 | -18.75% |
| 2024-02 | $9.25 | $7.00 | $2.25 | 83,956.6 | +6.70% |
| 2024-01 | $8.75 | $6.75 | $2.00 | 100,134.9 | +1.39% |
Nucana Plc Adr 주식 (NCNA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.00 | $5.66 | $6.34 | 188,890.0 | -28.38% |
| 2023-11 | $12.38 | $9.62 | $2.75 | 35,873.0 | -15.71% |
| 2023-10 | $20.26 | $11.25 | $9.01 | 99,701.6 | -19.67% |
| 2023-09 | $18.75 | $14.00 | $4.75 | 33,675.6 | -15.28% |
| 2023-08 | $20.50 | $15.78 | $4.72 | 48,366.7 | -5.26% |
| 2023-07 | $22.25 | $18.75 | $3.50 | 33,093.2 | -3.80% |
| 2023-06 | $23.75 | $17.00 | $6.75 | 34,902.3 | -5.33% |
| 2023-05 | $22.50 | $16.75 | $5.75 | 35,901.8 | -1.71% |
| 2023-04 | $24.75 | $21.00 | $3.75 | 37,413.8 | -11.57% |
| 2023-03 | $43.75 | $19.28 | $24.47 | 195,058.3 | -33.79% |
| 2023-02 | $43.00 | $29.00 | $14.00 | 72,905.8 | -3.97% |
| 2023-01 | $40.75 | $16.50 | $24.25 | 122,848.9 | +128.79% |
0.39%
3.66%
자본화:
|
볼륨(24시간):