Stockscreener 앱 받기
11.10
0.45%
-0.05
시간 외 거래:
11.25
0.15
+1.35%
Ars Pharmaceuticals Inc 주식 (SPRY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $11.43 | $10.85 | $0.58 | 1,291,866.0 | -0.45% |
| 2026-01-06 | $11.38 | $11.00 | $0.38 | 1,777,388.0 | +1.64% |
| 2026-01-05 | $11.82 | $10.95 | $0.87 | 1,659,755.0 | -4.53% |
| 2026-01-02 | $11.75 | $11.43 | $0.32 | 1,677,030.0 | -1.37% |
| 2025-12-31 | $11.94 | $11.53 | $0.41 | 1,026,020.0 | +0.09% |
| 2025-12-30 | $11.99 | $11.48 | $0.505 | 1,663,361.0 | -0.68% |
| 2025-12-29 | $11.77 | $11.31 | $0.46 | 1,173,338.0 | +2.99% |
| 2025-12-26 | $11.42 | $10.94 | $0.4832 | 1,028,609.0 | -0.87% |
| 2025-12-24 | $11.69 | $10.96 | $0.725 | 985,438.0 | +4.08% |
| 2025-12-23 | $11.32 | $10.77 | $0.55 | 1,274,300.0 | -2.90% |
| 2025-12-22 | $11.50 | $10.32 | $1.18 | 1,900,342.0 | +8.29% |
| 2025-12-19 | $10.99 | $9.80 | $1.19 | 2,857,485.0 | +6.82% |
| 2025-12-18 | $10.30 | $9.78 | $0.52 | 916,271.0 | -2.48% |
| 2025-12-17 | $10.70 | $10.00 | $0.70 | 1,391,849.0 | -5.53% |
| 2025-12-16 | $10.69 | $10.39 | $0.295 | 1,233,605.0 | +0.66% |
| 2025-12-15 | $10.71 | $10.02 | $0.6949 | 1,592,204.0 | +3.42% |
| 2025-12-12 | $11.29 | $10.22 | $1.07 | 2,516,011.0 | -8.73% |
| 2025-12-11 | $11.45 | $10.40 | $1.05 | 2,128,140.0 | +7.47% |
| 2025-12-10 | $10.50 | $9.77 | $0.735 | 2,391,879.0 | +5.14% |
| 2025-12-09 | $10.36 | $9.88 | $0.475 | 1,911,222.0 | -0.70% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $11.82 | $10.85 | $0.97 | 7,697,905.0 | -4.72% |
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% |
28.63%
자본화:
|
볼륨(24시간):