Stockscreener 앱 받기
0.5229
0.00%
0.00
시간 외 거래:
.52
-0.0029
-0.55%
Zyversa Therapeutics Inc 주식 (ZVSA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-19 | $0.5308 | $0.5011 | $0.0297 | 131,211.0 | +0.00% |
| 2025-05-16 | $0.5305 | $0.491 | $0.0395 | 117,336.0 | +1.93% |
| 2025-05-15 | $0.5265 | $0.4901 | $0.0364 | 217,689.0 | +1.84% |
| 2025-05-14 | $0.5075 | $0.48 | $0.0275 | 168,802.0 | -2.75% |
| 2025-05-13 | $0.5371 | $0.496 | $0.0411 | 395,927.0 | -4.04% |
| 2025-05-12 | $0.54 | $0.50 | $0.04 | 569,435.0 | +2.39% |
| 2025-05-09 | $0.57 | $0.4728 | $0.0972 | 846,704.0 | -7.70% |
| 2025-05-08 | $0.65 | $0.56 | $0.09 | 1,838,381.0 | -16.59% |
| 2025-05-07 | $0.815 | $0.60 | $0.215 | 66,653,018.0 | +24.24% |
| 2025-05-06 | $0.6348 | $0.551 | $0.0838 | 265,687.0 | -8.45% |
| 2025-05-05 | $0.645 | $0.60 | $0.045 | 145,148.0 | -1.30% |
| 2025-05-02 | $0.6324 | $0.6032 | $0.0292 | 150,128.0 | -1.45% |
| 2025-05-01 | $0.63 | $0.586 | $0.044 | 145,990.0 | +1.49% |
| 2025-04-30 | $0.65 | $0.5999 | $0.0501 | 276,370.0 | -9.02% |
| 2025-04-29 | $0.725 | $0.56 | $0.165 | 6,460,415.0 | -0.70% |
| 2025-04-28 | $0.71 | $0.66 | $0.05 | 78,416.0 | -3.69% |
| 2025-04-25 | $0.733 | $0.68 | $0.053 | 71,672.0 | -1.97% |
| 2025-04-24 | $0.79 | $0.70 | $0.09 | 179,528.0 | +1.00% |
| 2025-04-23 | $0.74 | $0.67 | $0.07 | 105,314.0 | +6.47% |
| 2025-04-22 | $0.726 | $0.607 | $0.119 | 185,190.0 | -5.00% |
Zyversa Therapeutics Inc 주식 (ZVSA) 연도별 가격 이력
이 심층 분석에서는 Zyversa Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZVSA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zyversa Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zyversa Therapeutics Inc 주식 (ZVSA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.815 | $0.4728 | $0.3422 | 71,776,667.0 | -14.26% |
| 2025-04 | $1.94 | $0.5516 | $1.39 | 126,411,827.0 | -2.97% |
| 2025-03 | $1.13 | $0.5869 | $0.5431 | 8,496,467.0 | -44.37% |
| 2025-02 | $1.39 | $1.06 | $0.3289 | 1,366,085.0 | -18.71% |
| 2025-01 | $1.95 | $1.05 | $0.90 | 41,855,605.0 | +31.13% |
Zyversa Therapeutics Inc 주식 (ZVSA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.42 | $0.9801 | $0.4399 | 3,227,319.0 | -0.36% |
| 2024-11 | $3.37 | $1.03 | $2.34 | 71,742,147.0 | -46.57% |
| 2024-10 | $2.45 | $1.90 | $0.55 | 5,764,369.0 | -16.25% |
| 2024-09 | $2.91 | $2.08 | $0.83 | 1,411,519.0 | -13.04% |
| 2024-08 | $3.96 | $2.61 | $1.35 | 2,122,072.0 | -20.23% |
| 2024-07 | $6.30 | $3.40 | $2.90 | 5,650,862.0 | -7.98% |
| 2024-06 | $5.35 | $3.41 | $1.94 | 1,153,192.0 | -23.89% |
| 2024-05 | $6.69 | $3.94 | $2.75 | 2,790,280.0 | -6.62% |
| 2024-04 | $8.05 | $4.44 | $3.61 | 9,267,465.1 | -29.47% |
| 2024-03 | $11.80 | $7.09 | $4.71 | 2,167,774.3 | -31.82% |
| 2024-02 | $25.00 | $5.40 | $19.60 | 12,328,937.9 | +92.95% |
| 2024-01 | $9.80 | $5.00 | $4.80 | 2,218,027.9 | -36.66% |
Zyversa Therapeutics Inc 주식 (ZVSA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.30 | $0.541 | $29.76 | 3,648,008.8 | +1,285% |
| 2023-11 | $1.21 | $0.60 | $0.611 | 13,602,689.7 | -20.92% |
| 2023-10 | $1.78 | $0.742 | $1.04 | 9,806,499.7 | -36.53% |
| 2023-09 | $2.28 | $1.10 | $1.18 | 23,423,757.8 | -8.93% |
| 2023-08 | $1.75 | $1.30 | $0.447 | 1,637,889.0 | -17.57% |
| 2023-07 | $3.29 | $1.61 | $1.68 | 6,061,686.8 | -29.74% |
| 2023-06 | $4.20 | $2.40 | $1.80 | 2,928,680.3 | -32.92% |
| 2023-05 | $6.31 | $3.61 | $2.70 | 5,813,633.7 | -21.21% |
| 2023-04 | $25.90 | $4.25 | $21.64 | 2,635,696.5 | -75.93% |
| 2023-03 | $27.70 | $15.75 | $11.95 | 1,104,623.0 | +0.00% |
0.78%
자본화:
|
볼륨(24시간):