Stockscreener 앱 받기
53.88
0.37%
-0.20
시장 영업 전:
53.89
0.010
+0.02%
Akero Therapeutics Inc 주식 (AKRO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $54.09 | $53.79 | $0.30 | 10,704,851.0 | -0.37% |
| 2025-10-09 | $54.53 | $54.05 | $0.485 | 37,391,857.0 | +16.33% |
| 2025-10-08 | $47.41 | $45.91 | $1.50 | 956,802.0 | +1.07% |
| 2025-10-07 | $47.40 | $45.50 | $1.90 | 982,785.0 | -0.09% |
| 2025-10-06 | $46.41 | $45.17 | $1.23 | 1,305,124.0 | -0.13% |
| 2025-10-03 | $46.87 | $46.06 | $0.805 | 644,680.0 | -0.67% |
| 2025-10-02 | $46.80 | $45.72 | $1.08 | 1,042,357.0 | -0.30% |
| 2025-10-01 | $48.48 | $46.41 | $2.07 | 925,165.0 | -1.96% |
| 2025-09-30 | $48.03 | $46.26 | $1.77 | 901,552.0 | -0.29% |
| 2025-09-29 | $48.09 | $47.23 | $0.86 | 1,697,939.0 | -0.25% |
| 2025-09-26 | $47.82 | $46.00 | $1.82 | 745,035.0 | +3.29% |
| 2025-09-25 | $47.32 | $46.16 | $1.16 | 710,761.0 | -2.61% |
| 2025-09-24 | $48.44 | $46.92 | $1.52 | 1,007,544.0 | -0.79% |
| 2025-09-23 | $48.00 | $46.10 | $1.90 | 915,629.0 | +3.08% |
| 2025-09-22 | $46.50 | $44.53 | $1.97 | 864,723.0 | +2.63% |
| 2025-09-19 | $46.31 | $44.68 | $1.63 | 2,766,610.0 | -2.12% |
| 2025-09-18 | $47.85 | $42.71 | $5.14 | 3,091,717.0 | +9.53% |
| 2025-09-17 | $43.12 | $41.80 | $1.33 | 1,187,843.0 | -0.99% |
| 2025-09-16 | $43.51 | $42.49 | $1.02 | 894,192.0 | -0.58% |
| 2025-09-15 | $43.73 | $41.77 | $1.96 | 1,064,721.0 | -1.40% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $54.53 | $45.17 | $9.36 | 64,658,472.0 | +13.48% |
| 2025-09 | $48.44 | $41.77 | $6.67 | 26,663,557.0 | +1.60% |
| 2025-08 | $53.02 | $45.57 | $7.45 | 20,702,934.0 | -4.34% |
| 2025-07 | $54.99 | $46.92 | $8.07 | 19,695,919.0 | -8.45% |
| 2025-06 | $57.35 | $48.65 | $8.70 | 36,783,457.0 | +7.47% |
| 2025-05 | $51.66 | $37.28 | $14.38 | 39,948,980.0 | +8.86% |
| 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% |
5.74%
자본화:
|
볼륨(24시간):