Stockscreener 앱 받기
8.4145
2.44%
-0.2055
Ars Pharmaceuticals Inc 주식 (SPRY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $8.78 | $8.40 | $0.38 | 553,734.0 | -2.44% |
| 2025-11-03 | $9.01 | $8.32 | $0.6866 | 1,454,451.0 | -3.79% |
| 2025-10-31 | $8.98 | $8.45 | $0.5283 | 2,079,338.0 | +3.94% |
| 2025-10-30 | $9.00 | $8.59 | $0.4099 | 1,448,948.0 | -4.01% |
| 2025-10-29 | $9.46 | $8.90 | $0.56 | 1,517,322.0 | -4.37% |
| 2025-10-28 | $9.58 | $9.31 | $0.265 | 889,696.0 | -1.78% |
| 2025-10-27 | $9.65 | $9.15 | $0.505 | 1,693,167.0 | +4.94% |
| 2025-10-24 | $9.76 | $9.08 | $0.6788 | 1,903,469.0 | -5.60% |
| 2025-10-23 | $9.90 | $9.58 | $0.3199 | 957,046.0 | -0.72% |
| 2025-10-22 | $9.94 | $9.63 | $0.305 | 1,170,300.0 | -1.82% |
| 2025-10-21 | $10.10 | $9.66 | $0.435 | 1,727,177.0 | -1.10% |
| 2025-10-20 | $10.38 | $9.80 | $0.575 | 2,757,214.0 | -0.40% |
| 2025-10-17 | $10.17 | $9.75 | $0.42 | 1,724,195.0 | -0.59% |
| 2025-10-16 | $11.15 | $10.05 | $1.10 | 2,188,448.0 | -7.84% |
| 2025-10-15 | $11.06 | $10.71 | $0.35 | 1,603,075.0 | +2.91% |
| 2025-10-14 | $11.37 | $10.64 | $0.7282 | 1,640,348.0 | -2.47% |
| 2025-10-13 | $11.30 | $10.92 | $0.38 | 1,341,126.0 | -3.45% |
| 2025-10-10 | $11.70 | $11.00 | $0.70 | 1,878,834.0 | -2.25% |
| 2025-10-09 | $11.69 | $10.95 | $0.731 | 2,334,570.0 | +4.23% |
| 2025-10-08 | $11.11 | $10.38 | $0.73 | 2,310,837.0 | +7.55% |
| 2025-10-07 | $10.51 | $10.00 | $0.5145 | 1,935,544.0 | +0.58% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $9.01 | $8.32 | $0.6866 | 2,008,185.0 | -6.14% |
| 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% |
Ars Pharmaceuticals Inc 주식 (SPRY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.79 | $4.78 | $1.01 | 8,073,745.0 | +13.46% |
| 2023-11 | $5.01 | $3.38 | $1.63 | 16,077,078.0 | +35.29% |
| 2023-10 | $4.37 | $3.35 | $1.02 | 14,603,771.0 | -5.56% |
| 2023-09 | $8.00 | $2.55 | $5.45 | 58,501,948.0 | -46.69% |
| 2023-08 | $7.54 | $6.48 | $1.06 | 7,413,187.0 | -3.54% |
| 2023-07 | $7.51 | $6.08 | $1.43 | 8,423,465.0 | +9.70% |
| 2023-06 | $7.40 | $5.97 | $1.43 | 17,321,588.0 | -3.74% |
| 2023-05 | $9.65 | $3.99 | $5.66 | 80,959,200.0 | +7.08% |
| 2023-04 | $7.09 | $5.49 | $1.60 | 5,263,372.0 | -0.15% |
| 2023-03 | $8.69 | $6.30 | $2.39 | 3,766,593.0 | +0.00% |
1.49%
0.29%
자본화:
|
볼륨(24시간):