Stockscreener 앱 받기
0.1589
2.87%
-0.0047
시간 외 거래:
.135
-0.0239
-15.04%
Zomedica Corp 주식 (ZOM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-09 | $0.1677 | $0.1569 | $0.0108 | 4,511,185.0 | -2.87% |
| 2024-05-08 | $0.17 | $0.1611 | $0.0089 | 4,125,613.0 | -2.91% |
| 2024-05-07 | $0.1724 | $0.163 | $0.0094 | 7,302,544.0 | +4.01% |
| 2024-05-06 | $0.17 | $0.1477 | $0.0223 | 14,756,946.0 | +11.57% |
| 2024-05-03 | $0.1489 | $0.1371 | $0.0118 | 8,763,584.0 | +2.25% |
| 2024-05-02 | $0.144 | $0.139 | $0.005 | 4,379,100.0 | +0.28% |
| 2024-05-01 | $0.1431 | $0.1372 | $0.0059 | 3,373,213.0 | -0.35% |
| 2024-04-30 | $0.15 | $0.1395 | $0.0105 | 10,554,517.0 | +1.86% |
| 2024-04-29 | $0.14 | $0.133 | $0.007 | 4,463,980.0 | +4.89% |
| 2024-04-26 | $0.1343 | $0.1319 | $0.0024 | 2,541,158.0 | +2.23% |
| 2024-04-25 | $0.1312 | $0.129 | $0.0022 | 1,351,665.0 | -0.08% |
| 2024-04-24 | $0.1329 | $0.129 | $0.0039 | 2,548,483.0 | -0.84% |
| 2024-04-23 | $0.1345 | $0.128 | $0.0065 | 4,993,387.0 | +0.92% |
| 2024-04-22 | $0.132 | $0.1225 | $0.0095 | 3,829,003.0 | +5.17% |
| 2024-04-19 | $0.13 | $0.1223 | $0.0077 | 6,311,140.0 | -4.33% |
| 2024-04-18 | $0.1309 | $0.1293 | $0.0016 | 2,695,018.0 | -0.77% |
| 2024-04-17 | $0.1325 | $0.1301 | $0.0024 | 1,651,815.0 | -0.08% |
| 2024-04-16 | $0.1349 | $0.1283 | $0.0066 | 3,857,188.0 | -6.19% |
| 2024-04-15 | $0.139 | $0.13 | $0.009 | 4,114,826.0 | +2.96% |
| 2024-04-12 | $0.1399 | $0.135 | $0.0049 | 3,108,158.0 | -2.53% |
| 2024-04-11 | $0.14 | $0.137 | $0.003 | 2,525,803.0 | -0.57% |
| 2024-04-10 | $0.14 | $0.1384 | $0.0016 | 1,732,014.0 | -1.00% |
| 2024-04-09 | $0.145 | $0.139 | $0.006 | 2,898,449.0 | -2.09% |
Zomedica Corp 주식 (ZOM) 연도별 가격 이력
이 심층 분석에서는 Zomedica Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZOM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zomedica Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zomedica Corp 주식 (ZOM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $0.1724 | $0.1371 | $0.0353 | 51,723,370.0 | +11.82% |
| 2024-04 | $0.15 | $0.1223 | $0.0277 | 90,005,864.0 | -2.60% |
| 2024-03 | $0.1599 | $0.128 | $0.0319 | 93,923,560.0 | +2.03% |
| 2024-02 | $0.1479 | $0.12 | $0.0279 | 109,803,956.0 | +6.80% |
| 2024-01 | $0.201 | $0.1229 | $0.0781 | 125,602,161.0 | -33.12% |
Zomedica Corp 주식 (ZOM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.2285 | $0.16 | $0.0685 | 117,614,583.0 | +19.17% |
| 2023-11 | $0.20 | $0.1605 | $0.0395 | 72,085,508.0 | +0.00% |
| 2023-10 | $0.181 | $0.1518 | $0.0292 | 66,667,517.0 | +0.54% |
| 2023-09 | $0.1933 | $0.1608 | $0.0325 | 61,594,874.0 | -9.68% |
| 2023-08 | $0.22 | $0.1783 | $0.0417 | 90,258,009.0 | -11.90% |
| 2023-07 | $0.245 | $0.195 | $0.05 | 92,353,367.0 | +5.00% |
| 2023-06 | $0.212 | $0.1917 | $0.0203 | 77,643,330.0 | +1.01% |
| 2023-05 | $0.22 | $0.1865 | $0.0335 | 75,069,503.0 | -1.20% |
| 2023-04 | $0.23 | $0.19 | $0.04 | 62,735,618.0 | -5.34% |
| 2023-03 | $0.2741 | $0.19 | $0.0841 | 104,568,618.0 | -11.90% |
| 2023-02 | $0.2998 | $0.23 | $0.0698 | 90,739,216.0 | -12.84% |
| 2023-01 | $0.335 | $0.1586 | $0.1764 | 376,621,071.0 | +69.14% |
Zomedica Corp 주식 (ZOM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.211 | $0.15 | $0.061 | 115,508,767.0 | -18.50% |
| 2022-11 | $0.2517 | $0.199 | $0.0527 | 136,017,730.0 | -12.97% |
| 2022-10 | $0.2349 | $0.1998 | $0.0351 | 135,252,985.0 | +8.91% |
| 2022-09 | $0.261 | $0.201 | $0.06 | 183,598,407.0 | -13.60% |
| 2022-08 | $0.41 | $0.241 | $0.169 | 415,872,726.0 | -5.39% |
| 2022-07 | $0.278 | $0.203 | $0.075 | 316,698,661.0 | +17.26% |
| 2022-06 | $0.2859 | $0.2141 | $0.0718 | 468,373,537.0 | -5.90% |
| 2022-05 | $0.26 | $0.175 | $0.085 | 590,675,018.0 | -5.30% |
| 2022-04 | $0.3471 | $0.2345 | $0.1126 | 227,683,043.0 | -26.71% |
| 2022-03 | $0.406 | $0.2822 | $0.1238 | 341,059,276.0 | -6.41% |
| 2022-02 | $0.50 | $0.2862 | $0.2138 | 523,433,510.0 | +15.68% |
| 2022-01 | $0.3799 | $0.2699 | $0.11 | 228,730,280.0 | +1.57% |
2.15%
1.84%
자본화:
|
볼륨(24시간):