Stockscreener 앱 받기
31.20
1.84%
0.565
시간 외 거래:
30.32
-0.88
-2.82%
Akero Therapeutics Inc 주식 (AKRO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $31.27 | $29.97 | $1.30 | 532,986.0 | +1.84% |
| 2024-11-20 | $31.60 | $29.88 | $1.73 | 428,944.0 | -1.27% |
| 2024-11-19 | $31.10 | $29.10 | $2.00 | 797,192.0 | +4.97% |
| 2024-11-18 | $29.85 | $28.44 | $1.41 | 1,198,040.0 | +5.23% |
| 2024-11-15 | $30.01 | $27.05 | $2.96 | 1,083,136.0 | -5.61% |
| 2024-11-14 | $31.43 | $29.53 | $1.90 | 691,639.0 | -3.91% |
| 2024-11-13 | $32.78 | $30.95 | $1.83 | 537,620.0 | -4.35% |
| 2024-11-12 | $34.54 | $31.96 | $2.58 | 654,655.0 | -2.00% |
| 2024-11-11 | $35.11 | $32.70 | $2.41 | 599,506.0 | -4.09% |
| 2024-11-08 | $34.73 | $33.35 | $1.38 | 791,936.0 | -1.20% |
| 2024-11-07 | $35.88 | $34.56 | $1.31 | 568,778.0 | -1.16% |
| 2024-11-06 | $35.70 | $33.46 | $2.24 | 813,402.0 | +7.76% |
| 2024-11-05 | $32.75 | $31.12 | $1.63 | 469,776.0 | +2.15% |
| 2024-11-04 | $32.93 | $31.50 | $1.43 | 636,982.0 | -0.87% |
| 2024-11-01 | $32.95 | $30.90 | $2.05 | 1,270,053.0 | +4.87% |
| 2024-10-31 | $31.43 | $30.12 | $1.31 | 325,431.0 | +0.42% |
| 2024-10-30 | $32.70 | $30.69 | $2.00 | 625,515.0 | -3.25% |
| 2024-10-29 | $32.22 | $29.34 | $2.88 | 721,096.0 | +6.80% |
| 2024-10-28 | $30.83 | $29.48 | $1.35 | 371,230.0 | +1.30% |
| 2024-10-25 | $29.87 | $28.96 | $0.91 | 400,471.0 | +2.02% |
| 2024-10-24 | $29.19 | $28.39 | $0.80 | 277,455.0 | +0.28% |
| 2024-10-23 | $29.97 | $28.42 | $1.55 | 467,326.0 | -3.11% |
Akero Therapeutics Inc 주식 (AKRO) 연도별 가격 이력
이 심층 분석에서는 Akero Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AKRO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Akero Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Akero Therapeutics Inc 주식 (AKRO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $35.88 | $27.05 | $8.82 | 11,607,631.0 | +1.20% |
| 2024-10 | $32.70 | $26.46 | $6.23 | 10,674,715.0 | +7.46% |
| 2024-09 | $29.87 | $25.01 | $4.86 | 9,811,727.0 | +5.48% |
| 2024-08 | $28.01 | $22.84 | $5.17 | 10,597,442.0 | +1.76% |
| 2024-07 | $29.12 | $21.02 | $8.10 | 15,033,009.0 | +13.94% |
| 2024-06 | $25.79 | $17.86 | $7.93 | 20,087,980.0 | +24.65% |
| 2024-05 | $22.26 | $17.88 | $4.38 | 14,349,213.0 | -5.38% |
| 2024-04 | $25.29 | $18.20 | $7.09 | 15,243,033.0 | -21.26% |
| 2024-03 | $37.00 | $23.57 | $13.43 | 44,815,283.0 | -6.41% |
| 2024-02 | $29.79 | $15.32 | $14.47 | 26,190,308.0 | +24.90% |
| 2024-01 | $24.21 | $21.11 | $3.10 | 14,295,171.0 | -7.45% |
Akero Therapeutics Inc 주식 (AKRO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.91 | $16.12 | $8.79 | 27,823,255.0 | +39.49% |
| 2023-11 | $17.18 | $11.92 | $5.26 | 23,116,511.0 | +40.44% |
| 2023-10 | $51.24 | $11.25 | $39.99 | 74,373,538.0 | -76.43% |
| 2023-09 | $53.77 | $44.95 | $8.82 | 21,474,913.0 | +1.91% |
| 2023-08 | $51.80 | $41.63 | $10.16 | 13,487,750.0 | +14.35% |
| 2023-07 | $46.83 | $40.74 | $6.09 | 9,365,294.0 | -7.05% |
| 2023-06 | $58.38 | $43.65 | $14.73 | 19,338,078.0 | +4.73% |
| 2023-05 | $49.84 | $42.75 | $7.09 | 13,366,315.0 | -0.36% |
| 2023-04 | $47.41 | $35.78 | $11.63 | 12,397,261.0 | +16.94% |
| 2023-03 | $48.41 | $35.36 | $13.05 | 16,459,594.0 | -15.93% |
| 2023-02 | $50.31 | $41.50 | $8.81 | 8,658,304.0 | -8.06% |
| 2023-01 | $54.88 | $42.63 | $12.25 | 12,629,350.0 | -9.67% |
Akero Therapeutics Inc 주식 (AKRO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $54.83 | $35.80 | $19.03 | 23,172,660.0 | +17.85% |
| 2022-11 | $48.24 | $36.88 | $11.36 | 12,172,706.0 | +10.03% |
| 2022-10 | $45.32 | $32.21 | $13.11 | 13,645,613.0 | +24.11% |
| 2022-09 | $35.38 | $10.47 | $24.90 | 73,843,316.0 | +189.79% |
| 2022-08 | $14.11 | $10.00 | $4.11 | 6,445,191.0 | +14.75% |
| 2022-07 | $12.23 | $9.74 | $2.49 | 4,919,288.0 | +8.36% |
| 2022-06 | $12.98 | $7.52 | $5.46 | 11,606,325.0 | +9.37% |
| 2022-05 | $11.99 | $7.88 | $4.11 | 6,451,202.0 | -17.64% |
| 2022-04 | $15.54 | $10.05 | $5.49 | 4,620,332.0 | -26.07% |
| 2022-03 | $18.43 | $12.72 | $5.71 | 5,310,495.0 | -19.97% |
| 2022-02 | $20.43 | $16.06 | $4.37 | 3,469,268.0 | +1.20% |
| 2022-01 | $22.33 | $15.70 | $6.63 | 4,312,628.0 | -17.16% |
0.93%
3.55%
자본화:
|
볼륨(24시간):