Stockscreener 앱 받기
106.31
0.07%
0.07
시간 외 거래:
106.31
Verona Pharma Plc Adr 주식 (VRNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $106.4 | $106.3 | $0.15 | 2,478,037.0 | +0.07% |
| 2025-09-04 | $106.3 | $106.0 | $0.27 | 1,154,241.0 | +0.07% |
| 2025-09-03 | $106.2 | $106.0 | $0.19 | 1,058,213.0 | +0.07% |
| 2025-09-02 | $106.1 | $105.8 | $0.38 | 2,022,576.0 | +0.18% |
| 2025-08-29 | $106.0 | $105.7 | $0.27 | 712,508.0 | +0.03% |
| 2025-08-28 | $105.9 | $105.7 | $0.215 | 602,925.0 | +0.09% |
| 2025-08-27 | $105.8 | $105.7 | $0.12 | 782,270.0 | +0.10% |
| 2025-08-26 | $105.8 | $105.6 | $0.1968 | 2,341,283.0 | +0.05% |
| 2025-08-25 | $105.8 | $105.5 | $0.25 | 1,140,939.0 | +0.06% |
| 2025-08-22 | $105.7 | $105.4 | $0.27 | 974,668.0 | +0.10% |
| 2025-08-21 | $105.8 | $105.2 | $0.62 | 2,895,999.0 | -0.33% |
| 2025-08-20 | $105.8 | $105.5 | $0.345 | 1,127,948.0 | +0.23% |
| 2025-08-19 | $105.8 | $105.5 | $0.28 | 906,869.0 | -0.22% |
| 2025-08-18 | $105.8 | $105.3 | $0.55 | 1,210,468.0 | +0.49% |
| 2025-08-15 | $105.3 | $105.2 | $0.11 | 1,101,527.0 | +0.00% |
| 2025-08-14 | $105.3 | $105.2 | $0.12 | 1,296,508.0 | +0.07% |
| 2025-08-13 | $105.3 | $105.2 | $0.16 | 1,584,543.0 | +0.01% |
| 2025-08-12 | $105.4 | $105.2 | $0.17 | 1,974,626.0 | -0.05% |
| 2025-08-11 | $105.5 | $105.2 | $0.25 | 980,015.0 | -0.04% |
| 2025-08-08 | $105.4 | $105.2 | $0.17 | 610,541.0 | -0.11% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $106.4 | $105.8 | $0.69 | 9,191,104.0 | +0.38% |
| 2025-08 | $106.0 | $105.0 | $0.94 | 29,469,507.0 | +0.78% |
| 2025-07 | $105.5 | $86.63 | $18.87 | 161,173,565.0 | +11.11% |
| 2025-06 | $99.01 | $81.46 | $17.55 | 24,469,253.0 | +16.48% |
| 2025-05 | $81.73 | $60.50 | $21.23 | 27,135,963.0 | +12.67% |
| 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% |
1.40%
자본화:
|
볼륨(24시간):