Stockscreener 앱 받기
0.4283
1.77%
-0.0077
시간 외 거래:
.44
0.0117
+2.73%
Nextcure Inc 주식 (NXTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $0.4535 | $0.42 | $0.0335 | 116,200.0 | -1.77% |
| 2025-07-01 | $0.47 | $0.4263 | $0.0437 | 68,662.0 | -5.22% |
| 2025-06-30 | $0.475 | $0.45 | $0.025 | 266,111.0 | +2.22% |
| 2025-06-27 | $0.4919 | $0.45 | $0.0419 | 175,462.0 | -2.17% |
| 2025-06-26 | $0.4846 | $0.46 | $0.0246 | 116,458.0 | -1.31% |
| 2025-06-25 | $0.4837 | $0.4538 | $0.0299 | 49,833.0 | +0.09% |
| 2025-06-24 | $0.4986 | $0.4501 | $0.0485 | 118,586.0 | -0.91% |
| 2025-06-23 | $0.51 | $0.4523 | $0.0577 | 257,959.0 | +0.00% |
| 2025-06-20 | $0.4873 | $0.4526 | $0.0347 | 163,947.0 | +3.84% |
| 2025-06-18 | $0.4853 | $0.4526 | $0.0327 | 130,358.0 | +0.24% |
| 2025-06-17 | $0.499 | $0.4515 | $0.0475 | 358,641.0 | -10.08% |
| 2025-06-16 | $0.7587 | $0.48 | $0.2787 | 3,119,320.0 | -26.27% |
| 2025-06-13 | $0.748 | $0.63 | $0.118 | 368,516.0 | +4.72% |
| 2025-06-12 | $0.68 | $0.6199 | $0.0601 | 244,685.0 | +5.70% |
| 2025-06-11 | $0.6368 | $0.5504 | $0.0864 | 349,462.0 | +11.78% |
| 2025-06-10 | $0.5504 | $0.5199 | $0.0305 | 184,573.0 | +4.14% |
| 2025-06-09 | $0.5401 | $0.4758 | $0.0643 | 286,614.0 | +6.70% |
| 2025-06-06 | $0.51 | $0.4801 | $0.0299 | 66,797.0 | -0.04% |
| 2025-06-05 | $0.50 | $0.48 | $0.02 | 432,609.0 | +4.73% |
| 2025-06-04 | $0.48 | $0.468 | $0.012 | 18,866.0 | -0.13% |
| 2025-06-03 | $0.494 | $0.4665 | $0.0275 | 22,601.0 | -1.37% |
Nextcure Inc 주식 (NXTC) 연도별 가격 이력
이 심층 분석에서는 Nextcure Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NXTC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nextcure Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nextcure Inc 주식 (NXTC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $0.47 | $0.42 | $0.05 | 301,062.0 | -6.89% |
| 2025-06 | $0.7587 | $0.45 | $0.3087 | 6,816,105.0 | -6.58% |
| 2025-05 | $0.5394 | $0.3412 | $0.1982 | 2,869,883.0 | +5.80% |
| 2025-04 | $0.54 | $0.224 | $0.316 | 5,845,306.0 | -3.10% |
| 2025-03 | $0.78 | $0.465 | $0.315 | 1,760,010.0 | -38.34% |
| 2025-02 | $0.8089 | $0.6603 | $0.1486 | 1,002,536.0 | -3.21% |
| 2025-01 | $0.9549 | $0.7606 | $0.1943 | 2,547,821.0 | +4.38% |
Nextcure Inc 주식 (NXTC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.25 | $0.7901 | $0.4597 | 4,840,912.0 | -29.06% |
| 2024-11 | $1.60 | $1.12 | $0.48 | 1,314,596.0 | -11.70% |
| 2024-10 | $1.50 | $1.27 | $0.23 | 753,670.0 | -3.28% |
| 2024-09 | $1.49 | $1.27 | $0.22 | 790,503.0 | -6.80% |
| 2024-08 | $1.73 | $1.41 | $0.32 | 651,997.0 | -9.26% |
| 2024-07 | $1.82 | $1.38 | $0.4449 | 1,203,892.0 | +1.89% |
| 2024-06 | $1.71 | $1.21 | $0.50 | 1,385,990.0 | +3.25% |
| 2024-05 | $1.76 | $1.20 | $0.56 | 2,212,334.0 | +27.27% |
| 2024-04 | $2.57 | $1.14 | $1.43 | 4,016,789.0 | -45.74% |
| 2024-03 | $2.28 | $1.37 | $0.91 | 12,649,137.0 | +28.90% |
| 2024-02 | $1.73 | $1.22 | $0.51 | 2,405,968.0 | +41.80% |
| 2024-01 | $1.30 | $1.12 | $0.18 | 1,246,625.0 | +7.02% |
Nextcure Inc 주식 (NXTC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.51 | $1.03 | $0.48 | 3,480,995.0 | -3.39% |
| 2023-11 | $1.32 | $1.00 | $0.32 | 859,962.0 | +14.56% |
| 2023-10 | $1.38 | $0.98 | $0.40 | 1,827,620.0 | -20.16% |
| 2023-09 | $1.51 | $1.24 | $0.2701 | 745,896.0 | -11.64% |
| 2023-08 | $1.80 | $1.45 | $0.3486 | 802,769.0 | -15.12% |
| 2023-07 | $1.87 | $1.66 | $0.21 | 499,821.0 | -4.44% |
| 2023-06 | $1.91 | $1.51 | $0.40 | 1,416,008.0 | +4.65% |
| 2023-05 | $1.92 | $1.50 | $0.42 | 1,444,511.0 | +13.91% |
| 2023-04 | $1.65 | $1.46 | $0.19 | 758,297.0 | +2.03% |
| 2023-03 | $1.74 | $1.40 | $0.34 | 1,906,177.0 | -4.52% |
| 2023-02 | $1.90 | $1.42 | $0.48 | 1,947,476.0 | -7.19% |
| 2023-01 | $1.81 | $1.41 | $0.40 | 2,662,213.0 | +18.44% |
1.45%
0.86%
자본화:
|
볼륨(24시간):