ストックスクリーナーアプリを入手
0.128
0.31%
-0.0004
アフターアワーズ：
.13
0.002
+1.56%
Zomedica Corp (ZOM) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-29 | $0.13 | $0.128 | $0.002 | 2,867,593.0 | -0.31% |
| 2024-11-27 | $0.131 | $0.1274 | $0.0036 | 4,652,546.0 | +0.16% |
| 2024-11-26 | $0.131 | $0.127 | $0.004 | 5,582,093.0 | -1.23% |
| 2024-11-25 | $0.1348 | $0.1288 | $0.006 | 4,531,749.0 | +0.23% |
| 2024-11-22 | $0.1354 | $0.1295 | $0.0059 | 3,891,522.0 | -1.30% |
| 2024-11-21 | $0.1354 | $0.13 | $0.0054 | 4,041,401.0 | +0.00% |
| 2024-11-20 | $0.1319 | $0.126 | $0.0059 | 3,609,615.0 | +4.13% |
| 2024-11-19 | $0.132 | $0.1237 | $0.0083 | 3,560,780.0 | -0.79% |
| 2024-11-18 | $0.1334 | $0.1257 | $0.0077 | 7,795,626.0 | -5.93% |
| 2024-11-15 | $0.141 | $0.132 | $0.009 | 5,758,793.0 | -2.17% |
| 2024-11-14 | $0.1494 | $0.1359 | $0.0135 | 6,930,638.0 | -6.69% |
| 2024-11-13 | $0.1548 | $0.1379 | $0.0169 | 20,430,336.0 | +5.64% |
| 2024-11-12 | $0.1444 | $0.1211 | $0.0233 | 31,567,634.0 | +14.38% |
| 2024-11-11 | $0.125 | $0.1189 | $0.0061 | 10,016,048.0 | +2.00% |
| 2024-11-08 | $0.1216 | $0.117 | $0.0046 | 9,313,280.0 | -1.40% |
| 2024-11-07 | $0.125 | $0.1211 | $0.0039 | 4,972,504.0 | +0.00% |
| 2024-11-06 | $0.1234 | $0.1205 | $0.0029 | 5,385,486.0 | +1.08% |
| 2024-11-05 | $0.121 | $0.12 | $0.001 | 2,773,284.0 | +0.33% |
| 2024-11-04 | $0.1207 | $0.1198 | $0.0009 | 2,688,406.0 | -0.17% |
| 2024-11-01 | $0.1212 | $0.1195 | $0.0017 | 2,875,357.0 | +0.00% |
Zomedica Corp (ZOM) 株の年ごとの株価履歴
この詳細な分析では、Zomedica Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はZOM株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Zomedica Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のZomedica Corp (ZOM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $0.1548 | $0.117 | $0.0378 | 146,112,284.0 | +6.49% |
| 2024-10 | $0.138 | $0.1192 | $0.0188 | 83,381,978.0 | -12.39% |
| 2024-09 | $0.1375 | $0.1206 | $0.0169 | 58,890,134.0 | +6.44% |
| 2024-08 | $0.162 | $0.1256 | $0.0364 | 78,815,808.0 | -14.07% |
| 2024-07 | $0.1677 | $0.141 | $0.0267 | 50,426,617.0 | +2.60% |
| 2024-06 | $0.1699 | $0.1396 | $0.0303 | 71,664,087.0 | -12.30% |
| 2024-05 | $0.1952 | $0.1355 | $0.0597 | 170,716,233.0 | +17.31% |
| 2024-04 | $0.15 | $0.1223 | $0.0277 | 90,005,864.0 | -2.60% |
| 2024-03 | $0.1599 | $0.128 | $0.0319 | 93,923,560.0 | +2.03% |
| 2024-02 | $0.1479 | $0.12 | $0.0279 | 109,803,956.0 | +6.80% |
| 2024-01 | $0.201 | $0.1229 | $0.0781 | 125,602,161.0 | -33.12% |
2023年のZomedica Corp (ZOM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $0.2285 | $0.16 | $0.0685 | 117,614,583.0 | +19.17% |
| 2023-11 | $0.20 | $0.1605 | $0.0395 | 72,085,508.0 | +0.00% |
| 2023-10 | $0.181 | $0.1518 | $0.0292 | 66,667,517.0 | +0.54% |
| 2023-09 | $0.1933 | $0.1608 | $0.0325 | 61,594,874.0 | -9.68% |
| 2023-08 | $0.22 | $0.1783 | $0.0417 | 90,258,009.0 | -11.90% |
| 2023-07 | $0.245 | $0.195 | $0.05 | 92,353,367.0 | +5.00% |
| 2023-06 | $0.212 | $0.1917 | $0.0203 | 77,643,330.0 | +1.01% |
| 2023-05 | $0.22 | $0.1865 | $0.0335 | 75,069,503.0 | -1.20% |
| 2023-04 | $0.23 | $0.19 | $0.04 | 62,735,618.0 | -5.34% |
| 2023-03 | $0.2741 | $0.19 | $0.0841 | 104,568,618.0 | -11.90% |
| 2023-02 | $0.2998 | $0.23 | $0.0698 | 90,739,216.0 | -12.84% |
| 2023-01 | $0.335 | $0.1586 | $0.1764 | 376,621,071.0 | +69.14% |
2022年のZomedica Corp (ZOM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $0.211 | $0.15 | $0.061 | 115,508,767.0 | -18.50% |
| 2022-11 | $0.2517 | $0.199 | $0.0527 | 136,017,730.0 | -12.97% |
| 2022-10 | $0.2349 | $0.1998 | $0.0351 | 135,252,985.0 | +8.91% |
| 2022-09 | $0.261 | $0.201 | $0.06 | 183,598,407.0 | -13.60% |
| 2022-08 | $0.41 | $0.241 | $0.169 | 415,872,726.0 | -5.39% |
| 2022-07 | $0.278 | $0.203 | $0.075 | 316,698,661.0 | +17.26% |
| 2022-06 | $0.2859 | $0.2141 | $0.0718 | 468,373,537.0 | -5.90% |
| 2022-05 | $0.26 | $0.175 | $0.085 | 590,675,018.0 | -5.30% |
| 2022-04 | $0.3471 | $0.2345 | $0.1126 | 227,683,043.0 | -26.71% |
| 2022-03 | $0.406 | $0.2822 | $0.1238 | 341,059,276.0 | -6.41% |
| 2022-02 | $0.50 | $0.2862 | $0.2138 | 523,433,510.0 | +15.68% |
| 2022-01 | $0.3799 | $0.2699 | $0.11 | 228,730,280.0 | +1.57% |
1.11%
0.61%
大文字化:
|
ボリューム (24 時間):