Stockscreener 앱 받기
44.88
0.03%
-0.0072
Akero Therapeutics Inc 주식 (AKRO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $45.24 | $43.71 | $1.53 | 510,262.0 | +0.09% |
| 2025-05-02 | $46.47 | $44.08 | $2.39 | 1,212,061.0 | -0.97% |
| 2025-05-01 | $45.92 | $43.60 | $2.32 | 1,415,952.0 | -0.66% |
| 2025-04-30 | $45.81 | $42.71 | $3.10 | 1,480,485.0 | +5.97% |
| 2025-04-29 | $43.45 | $41.34 | $2.11 | 1,168,287.0 | +2.06% |
| 2025-04-28 | $42.43 | $41.12 | $1.31 | 1,409,568.0 | +2.85% |
| 2025-04-25 | $41.61 | $40.33 | $1.28 | 959,180.0 | +0.02% |
| 2025-04-24 | $41.44 | $39.05 | $2.39 | 1,873,239.0 | +3.48% |
| 2025-04-23 | $40.59 | $38.86 | $1.73 | 1,232,637.0 | +2.88% |
| 2025-04-22 | $39.28 | $38.00 | $1.28 | 1,192,281.0 | +2.20% |
| 2025-04-21 | $39.59 | $37.28 | $2.31 | 884,042.0 | +0.11% |
| 2025-04-17 | $37.85 | $36.67 | $1.18 | 521,575.0 | +0.51% |
| 2025-04-16 | $37.98 | $36.46 | $1.52 | 497,965.0 | -1.68% |
| 2025-04-15 | $39.13 | $37.21 | $1.92 | 652,761.0 | +1.28% |
| 2025-04-14 | $37.84 | $35.86 | $1.98 | 869,077.0 | +5.43% |
| 2025-04-11 | $35.98 | $34.18 | $1.80 | 814,602.0 | +2.43% |
| 2025-04-10 | $36.53 | $33.18 | $3.35 | 1,370,189.0 | -6.80% |
| 2025-04-09 | $38.12 | $31.80 | $6.32 | 2,345,646.0 | +9.75% |
| 2025-04-08 | $39.23 | $33.38 | $5.85 | 2,012,025.0 | -5.37% |
| 2025-04-07 | $38.82 | $34.09 | $4.73 | 2,523,110.0 | -2.07% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $46.47 | $43.60 | $2.87 | 3,138,275.0 | -1.53% |
| 2025-04 | $45.81 | $31.80 | $14.01 | 27,818,694.0 | +12.67% |
| 2025-03 | $48.78 | $39.18 | $9.60 | 18,846,571.0 | -17.59% |
| 2025-02 | $57.78 | $46.31 | $11.47 | 17,599,727.0 | -9.17% |
| 2025-01 | $58.40 | $21.34 | $37.06 | 42,109,974.0 | +94.39% |
Akero Therapeutics Inc 주식 (AKRO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.57 | $27.35 | $5.22 | 11,745,685.0 | -12.90% |
| 2024-11 | $35.88 | $27.05 | $8.82 | 13,521,466.0 | +4.12% |
| 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% |
0.37%
0.04%
자본화:
|
볼륨(24시간):