Stockscreener 앱 받기
12.80
4.48%
-0.60
시간 외 거래:
12.70
-0.10
-0.78%
Ars Pharmaceuticals Inc 주식 (SPRY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $13.73 | $12.47 | $1.26 | 2,801,535.0 | -4.48% |
| 2025-04-03 | $13.60 | $12.44 | $1.16 | 2,623,079.0 | +2.68% |
| 2025-04-02 | $13.25 | $12.29 | $0.96 | 1,530,672.0 | +4.15% |
| 2025-04-01 | $12.85 | $12.23 | $0.621 | 1,510,403.0 | -0.40% |
| 2025-03-31 | $12.77 | $11.85 | $0.92 | 1,778,554.0 | +0.72% |
| 2025-03-28 | $12.78 | $12.21 | $0.57 | 1,191,067.0 | -1.11% |
| 2025-03-27 | $12.78 | $12.27 | $0.51 | 1,547,885.0 | +0.24% |
| 2025-03-26 | $13.20 | $12.31 | $0.891 | 2,417,513.0 | -4.18% |
| 2025-03-25 | $13.22 | $12.67 | $0.55 | 1,786,038.0 | +2.02% |
| 2025-03-24 | $12.99 | $12.07 | $0.915 | 4,073,338.0 | +4.29% |
| 2025-03-21 | $14.25 | $12.25 | $2.00 | 4,392,275.0 | -13.63% |
| 2025-03-20 | $15.09 | $12.28 | $2.81 | 8,862,122.0 | +22.83% |
| 2025-03-19 | $11.96 | $11.44 | $0.515 | 1,272,856.0 | +1.04% |
| 2025-03-18 | $11.76 | $11.07 | $0.6871 | 765,117.0 | +0.79% |
| 2025-03-17 | $12.08 | $11.43 | $0.65 | 1,066,346.0 | -3.62% |
| 2025-03-14 | $12.26 | $11.81 | $0.4401 | 815,941.0 | -0.67% |
| 2025-03-13 | $12.50 | $11.90 | $0.60 | 899,950.0 | -2.92% |
| 2025-03-12 | $12.35 | $11.65 | $0.70 | 1,513,314.0 | +6.76% |
| 2025-03-11 | $11.64 | $10.68 | $0.96 | 1,198,796.0 | +6.46% |
| 2025-03-10 | $10.95 | $10.46 | $0.4899 | 1,305,165.0 | -0.18% |
| 2025-03-07 | $11.16 | $10.46 | $0.70 | 1,413,000.0 | +0.56% |
| 2025-03-06 | $11.55 | $10.76 | $0.79 | 1,919,335.0 | -0.74% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $13.73 | $12.23 | $1.50 | 11,267,224.0 | +1.75% |
| 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% |
3.01%
자본화:
|
볼륨(24시간):