Stockscreener 앱 받기
17.30
2.38%
-0.385
Ars Pharmaceuticals Inc 주식 (SPRY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $17.59 | $17.07 | $0.5205 | 362,795.0 | -2.18% |
| 2025-07-31 | $17.91 | $17.51 | $0.40 | 1,088,773.0 | -1.12% |
| 2025-07-30 | $18.41 | $17.73 | $0.685 | 1,111,898.0 | +0.73% |
| 2025-07-29 | $18.50 | $17.70 | $0.80 | 728,703.0 | -3.27% |
| 2025-07-28 | $18.63 | $17.78 | $0.85 | 2,062,530.0 | +2.69% |
| 2025-07-25 | $18.05 | $17.41 | $0.64 | 2,727,867.0 | -0.28% |
| 2025-07-24 | $18.16 | $17.70 | $0.4632 | 1,285,065.0 | -0.44% |
| 2025-07-23 | $18.17 | $17.80 | $0.37 | 583,136.0 | +2.33% |
| 2025-07-22 | $18.00 | $17.52 | $0.475 | 748,373.0 | -1.46% |
| 2025-07-21 | $18.15 | $17.61 | $0.54 | 717,712.0 | -0.39% |
| 2025-07-18 | $18.61 | $17.75 | $0.86 | 1,337,126.0 | -2.34% |
| 2025-07-17 | $18.44 | $17.75 | $0.69 | 1,808,787.0 | +2.69% |
| 2025-07-16 | $17.99 | $17.57 | $0.42 | 900,302.0 | +1.77% |
| 2025-07-15 | $18.00 | $17.19 | $0.81 | 972,780.0 | -1.90% |
| 2025-07-14 | $18.22 | $17.61 | $0.61 | 926,498.0 | +1.19% |
| 2025-07-11 | $18.05 | $17.46 | $0.585 | 1,112,986.0 | -1.61% |
| 2025-07-10 | $18.05 | $17.29 | $0.7625 | 1,430,930.0 | +0.45% |
| 2025-07-09 | $17.94 | $16.96 | $0.98 | 1,207,965.0 | +5.60% |
| 2025-07-08 | $17.44 | $16.40 | $1.04 | 1,297,051.0 | -0.82% |
| 2025-07-07 | $17.90 | $16.44 | $1.46 | 1,657,099.0 | +3.45% |
| 2025-07-03 | $16.81 | $16.15 | $0.66 | 881,491.0 | -1.37% |
| 2025-07-02 | $16.76 | $15.75 | $1.01 | 1,284,414.0 | +4.10% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $18.63 | $15.75 | $2.88 | 28,098,598.0 | -0.89% |
| 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% |
0.32%
자본화:
|
볼륨(24시간):