Stockscreener 앱 받기
0.1198
0.66%
-0.0008
Zomedica Corp 주식 (ZOM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $0.1209 | $0.1197 | $0.0012 | 3,749,189.0 | -0.66% |
| 2025-02-20 | $0.122 | $0.12 | $0.002 | 2,315,917.0 | +0.25% |
| 2025-02-19 | $0.1209 | $0.12 | $0.0009 | 2,587,200.0 | +0.08% |
| 2025-02-18 | $0.1219 | $0.12 | $0.0019 | 4,169,290.0 | -0.41% |
| 2025-02-14 | $0.122 | $0.12 | $0.002 | 4,275,893.0 | -1.07% |
| 2025-02-13 | $0.1221 | $0.1205 | $0.0016 | 2,839,337.0 | +1.24% |
| 2025-02-12 | $0.1207 | $0.12 | $0.0007 | 3,489,904.0 | +0.17% |
| 2025-02-11 | $0.1212 | $0.12 | $0.0012 | 2,910,571.0 | -0.17% |
| 2025-02-10 | $0.122 | $0.1204 | $0.0016 | 3,175,307.0 | -0.25% |
| 2025-02-07 | $0.1214 | $0.1201 | $0.0013 | 2,024,330.0 | +0.17% |
| 2025-02-06 | $0.1224 | $0.1202 | $0.0022 | 3,568,415.0 | -1.47% |
| 2025-02-05 | $0.1228 | $0.1205 | $0.0023 | 2,421,031.0 | +0.91% |
| 2025-02-04 | $0.1229 | $0.1208 | $0.0021 | 2,399,152.0 | +0.25% |
| 2025-02-03 | $0.1229 | $0.12 | $0.0029 | 3,783,801.0 | -1.55% |
| 2025-01-31 | $0.123 | $0.121 | $0.002 | 3,797,939.0 | +1.57% |
| 2025-01-30 | $0.1226 | $0.1205 | $0.0021 | 3,157,211.0 | -0.66% |
| 2025-01-29 | $0.122 | $0.12 | $0.002 | 3,351,169.0 | -0.25% |
| 2025-01-28 | $0.1232 | $0.1203 | $0.0029 | 4,023,914.0 | -0.49% |
| 2025-01-27 | $0.1249 | $0.122 | $0.0029 | 3,993,900.0 | -0.97% |
| 2025-01-24 | $0.1274 | $0.1232 | $0.0042 | 4,190,860.0 | -0.40% |
| 2025-01-23 | $0.1255 | $0.124 | $0.0015 | 3,477,369.0 | -1.50% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $0.1229 | $0.1197 | $0.0032 | 47,458,526.0 | -2.52% |
| 2025-01 | $0.158 | $0.12 | $0.038 | 139,731,633.0 | +2.42% |
Zomedica Corp 주식 (ZOM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.135 | $0.118 | $0.017 | 105,647,572.0 | -5.47% |
| 2024-11 | $0.1548 | $0.117 | $0.0378 | 143,244,691.0 | +6.49% |
| 2024-10 | $0.138 | $0.1192 | $0.0188 | 83,381,978.0 | -12.39% |
| 2024-09 | $0.1375 | $0.1206 | $0.0169 | 58,890,134.0 | +6.44% |
| 2024-08 | $0.162 | $0.1256 | $0.0364 | 78,815,808.0 | -14.07% |
| 2024-07 | $0.1677 | $0.141 | $0.0267 | 50,426,617.0 | +2.60% |
| 2024-06 | $0.1699 | $0.1396 | $0.0303 | 71,664,087.0 | -12.30% |
| 2024-05 | $0.1952 | $0.1355 | $0.0597 | 170,716,233.0 | +17.31% |
| 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% |
3.23%
3.94%
자본화:
|
볼륨(24시간):