Stockscreener 앱 받기
11.24
4.58%
-0.54
시간 외 거래:
11.21
-0.03
-0.27%
Ars Pharmaceuticals Inc 주식 (SPRY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $12.19 | $11.23 | $0.9583 | 1,377,282.0 | -4.58% |
| 2025-02-20 | $12.15 | $11.73 | $0.42 | 817,436.0 | -1.83% |
| 2025-02-19 | $12.02 | $11.58 | $0.4398 | 822,954.0 | +1.95% |
| 2025-02-18 | $12.43 | $11.64 | $0.7899 | 1,014,941.0 | -2.08% |
| 2025-02-14 | $12.20 | $11.74 | $0.455 | 1,083,185.0 | +0.84% |
| 2025-02-13 | $12.01 | $11.60 | $0.41 | 773,194.0 | +2.49% |
| 2025-02-12 | $11.77 | $11.26 | $0.51 | 1,137,197.0 | +0.69% |
| 2025-02-11 | $12.03 | $11.33 | $0.70 | 965,177.0 | -1.62% |
| 2025-02-10 | $12.72 | $11.65 | $1.07 | 1,425,728.0 | -1.51% |
| 2025-02-07 | $13.13 | $11.89 | $1.24 | 1,366,507.0 | -6.88% |
| 2025-02-06 | $13.01 | $12.31 | $0.70 | 850,121.0 | +0.39% |
| 2025-02-05 | $13.07 | $12.25 | $0.8192 | 676,675.0 | +1.84% |
| 2025-02-04 | $12.55 | $11.91 | $0.64 | 1,170,206.0 | +1.71% |
| 2025-02-03 | $12.76 | $11.89 | $0.87 | 2,148,336.0 | -5.45% |
| 2025-01-31 | $14.58 | $12.75 | $1.83 | 2,012,015.0 | -8.89% |
| 2025-01-30 | $14.87 | $14.06 | $0.805 | 870,670.0 | -0.21% |
| 2025-01-29 | $14.86 | $14.19 | $0.67 | 771,617.0 | -3.76% |
| 2025-01-28 | $15.17 | $14.40 | $0.7717 | 1,414,087.0 | +2.98% |
| 2025-01-27 | $15.19 | $13.88 | $1.31 | 2,546,526.0 | +2.63% |
| 2025-01-24 | $14.25 | $13.58 | $0.67 | 1,106,009.0 | +1.37% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $13.13 | $11.23 | $1.90 | 17,006,221.0 | -13.67% |
| 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% |
0.27%
3.05%
자본화:
|
볼륨(24시간):