Stockscreener 앱 받기
69.61
0.84%
-0.4568
Verona Pharma Plc Adr 주식 (VRNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $70.90 | $69.09 | $1.81 | 81,640.0 | -0.74% |
| 2025-05-06 | $72.12 | $69.24 | $2.88 | 1,102,283.0 | -3.02% |
| 2025-05-05 | $73.60 | $71.80 | $1.80 | 781,710.0 | -0.66% |
| 2025-05-02 | $73.93 | $71.19 | $2.74 | 1,449,011.0 | +0.65% |
| 2025-05-01 | $73.00 | $69.00 | $4.00 | 1,616,669.0 | +0.26% |
| 2025-04-30 | $74.14 | $71.33 | $2.81 | 1,469,795.0 | -1.56% |
| 2025-04-29 | $74.18 | $68.10 | $6.08 | 5,642,413.0 | +6.37% |
| 2025-04-28 | $69.31 | $65.60 | $3.72 | 2,236,619.0 | +5.15% |
| 2025-04-25 | $66.07 | $64.11 | $1.96 | 766,856.0 | +1.05% |
| 2025-04-24 | $66.75 | $62.66 | $4.09 | 1,459,492.0 | +2.32% |
| 2025-04-23 | $65.50 | $62.68 | $2.82 | 1,187,448.0 | +2.10% |
| 2025-04-22 | $62.14 | $59.69 | $2.45 | 1,238,354.0 | +3.23% |
| 2025-04-21 | $61.64 | $58.88 | $2.76 | 885,266.0 | +1.95% |
| 2025-04-17 | $59.87 | $58.14 | $1.73 | 740,935.0 | +1.06% |
| 2025-04-16 | $58.88 | $57.04 | $1.84 | 600,408.0 | -0.29% |
| 2025-04-15 | $59.60 | $57.80 | $1.80 | 478,155.0 | +1.14% |
| 2025-04-14 | $59.83 | $57.05 | $2.78 | 859,720.0 | +0.17% |
| 2025-04-11 | $57.90 | $53.69 | $4.21 | 959,715.0 | +7.01% |
| 2025-04-10 | $57.48 | $51.74 | $5.74 | 1,007,157.0 | -6.87% |
| 2025-04-09 | $58.42 | $47.81 | $10.61 | 3,106,538.0 | +6.90% |
| 2025-04-08 | $57.44 | $52.15 | $5.29 | 1,517,987.0 | -0.24% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $73.93 | $69.00 | $4.93 | 5,031,313.0 | -3.50% |
| 2025-04 | $74.18 | $47.20 | $26.98 | 34,744,934.0 | +13.51% |
| 2025-03 | $70.40 | $59.40 | $11.00 | 22,621,675.0 | -8.82% |
| 2025-02 | $69.80 | $55.42 | $14.38 | 29,521,516.0 | +21.52% |
| 2025-01 | $58.42 | $43.44 | $14.98 | 31,338,044.0 | +23.39% |
Verona Pharma Plc Adr 주식 (VRNA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $47.29 | $38.45 | $8.84 | 16,108,990.0 | +18.65% |
| 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% |
1.86%
0.17%
자본화:
|
볼륨(24시간):