Stockscreener 앱 받기
8.74
2.05%
0.18
Ars Pharmaceuticals Inc 주식 (SPRY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-04 | $8.98 | $8.46 | $0.52 | 908,102.0 | +2.04% |
| 2026-05-01 | $8.63 | $8.12 | $0.515 | 1,492,180.0 | +3.63% |
| 2026-04-30 | $8.26 | $7.71 | $0.545 | 1,357,241.0 | +5.36% |
| 2026-04-29 | $7.90 | $7.65 | $0.25 | 1,071,353.0 | -1.26% |
| 2026-04-28 | $8.20 | $7.81 | $0.39 | 1,375,808.0 | -0.13% |
| 2026-04-27 | $8.46 | $7.93 | $0.52 | 1,979,357.0 | -4.10% |
| 2026-04-24 | $8.41 | $7.95 | $0.46 | 2,058,639.0 | -0.12% |
| 2026-04-23 | $8.48 | $7.86 | $0.62 | 2,520,912.0 | -1.19% |
| 2026-04-22 | $8.56 | $7.95 | $0.615 | 3,891,751.0 | +7.14% |
| 2026-04-21 | $8.22 | $7.75 | $0.47 | 1,478,592.0 | -4.16% |
| 2026-04-20 | $8.22 | $8.01 | $0.21 | 963,202.0 | +0.00% |
| 2026-04-17 | $8.35 | $8.05 | $0.30 | 1,276,050.0 | +0.00% |
| 2026-04-16 | $8.20 | $7.90 | $0.30 | 1,287,659.0 | +2.00% |
| 2026-04-15 | $8.32 | $7.84 | $0.4777 | 1,571,990.0 | -1.47% |
| 2026-04-14 | $8.22 | $8.01 | $0.2149 | 836,081.0 | +1.75% |
| 2026-04-13 | $8.30 | $8.00 | $0.30 | 854,362.0 | -0.62% |
| 2026-04-10 | $8.33 | $8.01 | $0.32 | 722,348.0 | -2.66% |
| 2026-04-09 | $8.49 | $8.14 | $0.35 | 2,107,584.0 | +0.98% |
| 2026-04-08 | $8.56 | $7.97 | $0.586 | 1,829,943.0 | +0.49% |
| 2026-04-07 | $8.38 | $8.06 | $0.3186 | 1,144,902.0 | -2.86% |
Ars Pharmaceuticals Inc 주식 (SPRY) 연도별 가격 이력
이 심층 분석에서는 Ars Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPRY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ars Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ars Pharmaceuticals Inc 주식 (SPRY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $8.98 | $8.12 | $0.865 | 2,400,282.0 | +5.75% |
| 2026-04 | $8.56 | $7.65 | $0.91 | 32,038,367.0 | +2.86% |
| 2026-03 | $9.65 | $7.20 | $2.45 | 35,511,798.0 | -13.47% |
| 2026-02 | $10.74 | $8.61 | $2.13 | 19,033,084.0 | -7.11% |
| 2026-01 | $13.15 | $9.84 | $3.31 | 36,043,488.0 | -14.25% |
Ars Pharmaceuticals Inc 주식 (SPRY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.99 | $9.02 | $2.97 | 33,432,882.0 | +22.01% |
| 2025-11 | $10.31 | $6.66 | $3.65 | 47,921,718.0 | +6.47% |
| 2025-10 | $11.70 | $8.45 | $3.25 | 48,952,454.0 | -10.85% |
| 2025-09 | $11.80 | $9.34 | $2.46 | 64,523,750.0 | -13.51% |
| 2025-08 | $18.00 | $10.98 | $7.02 | 47,128,802.0 | -34.28% |
| 2025-07 | $18.63 | $15.75 | $2.88 | 27,735,803.0 | +1.32% |
| 2025-06 | $18.90 | $13.28 | $5.62 | 29,500,274.0 | +20.93% |
| 2025-05 | $15.50 | $11.65 | $3.85 | 31,406,166.0 | +3.29% |
| 2025-04 | $15.44 | $11.80 | $3.64 | 35,012,492.0 | +11.05% |
| 2025-03 | $15.09 | $10.01 | $5.08 | 41,482,782.0 | +20.04% |
| 2025-02 | $13.13 | $10.02 | $3.11 | 22,757,825.0 | -19.51% |
| 2025-01 | $15.19 | $10.40 | $4.79 | 27,789,573.0 | +23.41% |
Ars Pharmaceuticals Inc 주식 (SPRY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.50 | $10.20 | $4.30 | 25,641,808.0 | -26.81% |
| 2024-11 | $18.51 | $13.01 | $5.50 | 25,814,819.0 | -1.43% |
| 2024-10 | $17.08 | $13.29 | $3.79 | 19,960,347.0 | +1.52% |
| 2024-09 | $15.22 | $11.00 | $4.22 | 19,996,313.0 | +11.71% |
| 2024-08 | $16.50 | $8.91 | $7.59 | 34,547,816.0 | +19.41% |
| 2024-07 | $11.90 | $8.35 | $3.55 | 14,361,368.0 | +27.73% |
| 2024-06 | $9.37 | $7.55 | $1.82 | 13,116,274.0 | -4.17% |
| 2024-05 | $9.80 | $8.59 | $1.21 | 8,739,259.0 | +2.07% |
| 2024-04 | $10.22 | $7.66 | $2.56 | 11,339,360.0 | -14.87% |
| 2024-03 | $11.27 | $8.24 | $3.03 | 19,080,278.0 | +22.10% |
| 2024-02 | $9.19 | $6.17 | $3.02 | 13,147,443.0 | +34.78% |
| 2024-01 | $7.00 | $5.19 | $1.81 | 6,326,308.0 | +13.32% |
0.83%
0.61%
자본화:
|
볼륨(24시간):