Stockscreener 앱 받기
6.24
10.44%
0.59
시간 외 거래:
6.22
-0.02
-0.32%
Ars Pharmaceuticals Inc 주식 (SPRY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $6.29 | $5.58 | $0.71 | 2,501,900.0 | +10.44% |
| 2026-08-14 | $5.84 | $5.00 | $0.84 | 5,045,919.0 | -7.38% |
| 2026-08-13 | $6.19 | $5.90 | $0.29 | 1,946,547.0 | +0.83% |
| 2026-08-12 | $6.08 | $5.81 | $0.2649 | 1,313,932.0 | +1.68% |
| 2026-08-11 | $5.98 | $5.80 | $0.18 | 1,351,687.0 | +0.68% |
| 2026-08-10 | $6.18 | $5.80 | $0.3846 | 1,330,164.0 | -4.06% |
| 2026-08-07 | $6.16 | $5.58 | $0.585 | 2,155,066.0 | +10.99% |
| 2026-08-06 | $5.60 | $5.38 | $0.22 | 1,264,521.0 | +3.54% |
| 2026-08-05 | $5.46 | $5.22 | $0.2402 | 2,542,314.0 | +0.75% |
| 2026-08-04 | $5.50 | $5.23 | $0.27 | 1,930,448.0 | -2.56% |
| 2026-08-03 | $5.49 | $4.91 | $0.5748 | 2,142,487.0 | +6.74% |
| 2026-07-31 | $5.61 | $5.11 | $0.495 | 1,863,073.0 | -9.15% |
| 2026-07-30 | $5.85 | $5.48 | $0.3725 | 1,626,460.0 | -3.43% |
| 2026-07-29 | $5.85 | $5.35 | $0.5001 | 6,438,188.0 | +2.82% |
| 2026-07-28 | $6.01 | $5.66 | $0.35 | 1,352,442.0 | -1.56% |
| 2026-07-27 | $6.06 | $5.62 | $0.44 | 1,817,344.0 | -3.03% |
| 2026-07-24 | $6.22 | $5.76 | $0.46 | 3,484,923.0 | -1.00% |
| 2026-07-23 | $6.10 | $5.76 | $0.335 | 2,659,943.0 | -0.99% |
| 2026-07-22 | $6.62 | $6.06 | $0.5599 | 3,115,175.0 | -4.72% |
| 2026-07-21 | $6.49 | $6.16 | $0.335 | 4,880,346.0 | -1.24% |
| 2026-07-20 | $7.14 | $6.42 | $0.7207 | 2,932,953.0 | -8.00% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $6.29 | $4.91 | $1.37 | 26,026,885.0 | +21.99% |
| 2026-07 | $8.66 | $5.11 | $3.55 | 48,550,050.0 | -36.14% |
| 2026-06 | $10.87 | $7.50 | $3.37 | 40,445,595.0 | -11.69% |
| 2026-05 | $9.87 | $7.03 | $2.84 | 38,482,177.0 | +9.81% |
| 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% |
1.80%
1.77%
자본화:
|
볼륨(24시간):