Stockscreener 앱 받기
0.6522
10.47%
-0.0763
Zyversa Therapeutics Inc 주식 (ZVSA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-13 | $0.71 | $0.647 | $0.063 | 375,359.0 | -10.47% |
| 2025-06-12 | $0.75 | $0.6609 | $0.0891 | 1,111,703.0 | +3.77% |
| 2025-06-11 | $0.724 | $0.68 | $0.044 | 319,320.0 | +0.29% |
| 2025-06-10 | $0.80 | $0.6152 | $0.1848 | 2,000,524.0 | +9.41% |
| 2025-06-09 | $0.65 | $0.61 | $0.04 | 387,788.0 | -2.31% |
| 2025-06-06 | $0.67 | $0.6311 | $0.0389 | 324,489.0 | +1.50% |
| 2025-06-05 | $0.725 | $0.629 | $0.096 | 2,689,933.0 | +3.96% |
| 2025-06-04 | $0.66 | $0.60 | $0.06 | 319,122.0 | -4.79% |
| 2025-06-03 | $0.6765 | $0.63 | $0.0465 | 404,855.0 | -0.69% |
| 2025-06-02 | $0.70 | $0.5901 | $0.1099 | 2,988,279.0 | +4.61% |
| 2025-05-30 | $0.6997 | $0.615 | $0.0847 | 1,352,874.0 | -4.78% |
| 2025-05-29 | $0.74 | $0.5585 | $0.1815 | 5,491,871.0 | +15.45% |
| 2025-05-28 | $0.595 | $0.5405 | $0.0545 | 364,162.0 | -1.84% |
| 2025-05-27 | $0.64 | $0.518 | $0.122 | 1,768,145.0 | +7.67% |
| 2025-05-23 | $0.554 | $0.5033 | $0.0507 | 56,321.0 | -0.50% |
| 2025-05-22 | $0.5498 | $0.5302 | $0.0196 | 34,093.0 | -1.33% |
| 2025-05-21 | $0.55 | $0.51 | $0.04 | 110,977.0 | +1.93% |
| 2025-05-20 | $0.55 | $0.498 | $0.052 | 699,897.0 | +3.19% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $0.80 | $0.5901 | $0.2099 | 11,296,731.0 | +3.95% |
| 2025-05 | $0.815 | $0.4728 | $0.3422 | 81,523,796.0 | +2.87% |
| 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% |
1.91%
1.17%
자본화:
|
볼륨(24시간):