Stockscreener 앱 받기
0.8501
4.96%
0.0402
시간 외 거래:
8.73
7.8799
+926.94%
Zynex Inc 주식 (ZYXI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-09 | $0.86 | $0.7513 | $0.1087 | 702,927.0 | +4.96% |
| 2025-12-08 | $0.9525 | $0.78 | $0.1725 | 775,321.0 | -9.00% |
| 2025-12-05 | $1.06 | $0.8404 | $0.2196 | 799,404.0 | -16.04% |
| 2025-12-04 | $1.17 | $1.00 | $0.17 | 1,092,592.0 | -8.62% |
| 2025-12-03 | $1.35 | $1.13 | $0.2198 | 1,452,920.0 | -0.85% |
| 2025-12-02 | $1.31 | $1.08 | $0.23 | 2,035,396.0 | -4.88% |
| 2025-12-01 | $1.50 | $1.21 | $0.29 | 6,671,152.0 | -2.38% |
| 2025-11-28 | $1.68 | $1.21 | $0.47 | 8,687,979.0 | -20.75% |
| 2025-11-26 | $2.10 | $0.695 | $1.41 | 139,280,897.0 | +115.62% |
| 2025-11-25 | $0.80 | $0.69 | $0.11 | 1,330,326.0 | +1.01% |
| 2025-11-24 | $0.8777 | $0.63 | $0.2477 | 12,236,656.0 | +18.14% |
| 2025-11-21 | $0.6599 | $0.467 | $0.1929 | 7,877,303.0 | +29.48% |
| 2025-11-20 | $0.5777 | $0.44 | $0.1377 | 3,242,477.0 | -14.02% |
| 2025-11-19 | $0.74 | $0.4225 | $0.3175 | 100,753,724.0 | +32.14% |
| 2025-11-18 | $0.4922 | $0.3759 | $0.1163 | 2,028,770.0 | -25.68% |
| 2025-11-17 | $0.64 | $0.5211 | $0.1189 | 1,049,048.0 | -0.53% |
| 2025-11-14 | $0.7786 | $0.51 | $0.2686 | 1,409,989.0 | -27.04% |
| 2025-11-13 | $1.06 | $0.73 | $0.33 | 1,120,685.0 | -29.22% |
| 2025-11-12 | $1.20 | $1.10 | $0.10 | 61,820.0 | -5.17% |
| 2025-11-11 | $1.19 | $1.10 | $0.0899 | 66,791.0 | -1.69% |
Zynex Inc 주식 (ZYXI) 연도별 가격 이력
이 심층 분석에서는 Zynex Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZYXI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zynex Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zynex Inc 주식 (ZYXI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.50 | $0.7513 | $0.7487 | 14,232,639.0 | -32.53% |
| 2025-11 | $2.10 | $0.3759 | $1.72 | 279,899,170.0 | +9.57% |
| 2025-10 | $1.52 | $1.13 | $0.39 | 1,800,887.0 | -20.69% |
| 2025-09 | $1.68 | $1.41 | $0.27 | 2,025,127.0 | -11.59% |
| 2025-08 | $2.11 | $1.23 | $0.88 | 10,658,932.0 | -26.46% |
| 2025-07 | $2.82 | $2.05 | $0.77 | 2,927,358.0 | -13.57% |
| 2025-06 | $2.81 | $1.99 | $0.83 | 5,871,907.0 | +10.26% |
| 2025-05 | $2.65 | $1.70 | $0.955 | 4,047,432.0 | +40.96% |
| 2025-04 | $2.58 | $1.66 | $0.915 | 5,139,249.0 | -24.55% |
| 2025-03 | $7.43 | $2.14 | $5.29 | 10,382,538.0 | -69.49% |
| 2025-02 | $8.13 | $7.12 | $1.01 | 1,537,480.0 | -8.04% |
| 2025-01 | $8.45 | $7.50 | $0.95 | 1,155,909.0 | -2.12% |
Zynex Inc 주식 (ZYXI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.72 | $7.80 | $0.92 | 1,547,857.0 | -4.57% |
| 2024-11 | $9.33 | $7.70 | $1.63 | 1,685,383.0 | -3.59% |
| 2024-10 | $9.42 | $7.46 | $1.96 | 2,427,532.0 | +5.76% |
| 2024-09 | $8.59 | $7.60 | $0.985 | 1,979,887.0 | +3.82% |
| 2024-08 | $9.02 | $7.15 | $1.87 | 2,722,257.0 | -12.67% |
| 2024-07 | $10.62 | $7.81 | $2.81 | 4,271,067.0 | -3.43% |
| 2024-06 | $10.27 | $8.52 | $1.75 | 2,935,489.0 | -8.18% |
| 2024-05 | $12.19 | $9.87 | $2.32 | 2,363,652.0 | -7.47% |
| 2024-04 | $12.84 | $10.89 | $1.95 | 2,916,906.0 | -11.32% |
| 2024-03 | $13.43 | $12.00 | $1.43 | 4,157,911.0 | -8.78% |
| 2024-02 | $13.77 | $11.50 | $2.27 | 5,033,072.0 | +14.53% |
| 2024-01 | $12.07 | $9.80 | $2.27 | 7,241,002.0 | +8.72% |
Zynex Inc 주식 (ZYXI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.03 | $8.15 | $2.88 | 7,007,532.0 | +18.89% |
| 2023-11 | $9.68 | $8.41 | $1.27 | 6,318,492.0 | +3.15% |
| 2023-10 | $9.14 | $7.04 | $2.10 | 6,600,588.0 | +11.00% |
| 2023-09 | $8.75 | $6.88 | $1.87 | 14,034,400.0 | +3.90% |
| 2023-08 | $9.72 | $7.45 | $2.27 | 7,415,380.0 | -21.11% |
| 2023-07 | $10.45 | $8.93 | $1.52 | 3,677,625.0 | +1.77% |
| 2023-06 | $10.13 | $8.51 | $1.62 | 6,008,150.0 | +2.24% |
| 2023-05 | $14.75 | $9.04 | $5.71 | 13,490,542.0 | -18.01% |
| 2023-04 | $12.71 | $11.10 | $1.61 | 2,595,535.0 | -4.67% |
| 2023-03 | $13.12 | $9.34 | $3.78 | 6,979,957.0 | -7.12% |
| 2023-02 | $14.69 | $12.17 | $2.52 | 5,417,111.0 | -8.56% |
| 2023-01 | $17.25 | $13.77 | $3.48 | 5,163,904.0 | +1.58% |
7.44%
0.80%
자본화:
|
볼륨(24시간):