Stockscreener 앱 받기
16.75
4.10%
0.66
시장 영업 전:
16.20
-0.55
-3.28%
Ars Pharmaceuticals Inc 주식 (SPRY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $16.76 | $15.75 | $1.01 | 1,284,414.0 | +4.10% |
| 2025-07-01 | $17.41 | $16.00 | $1.41 | 1,864,317.0 | -7.79% |
| 2025-06-30 | $18.50 | $16.16 | $2.34 | 3,160,335.0 | -4.12% |
| 2025-06-27 | $18.90 | $18.11 | $0.79 | 3,883,995.0 | +0.66% |
| 2025-06-26 | $18.21 | $17.27 | $0.9375 | 1,802,269.0 | +4.75% |
| 2025-06-25 | $17.54 | $16.85 | $0.69 | 1,399,148.0 | +2.86% |
| 2025-06-24 | $17.50 | $16.30 | $1.20 | 1,940,772.0 | +1.27% |
| 2025-06-23 | $16.59 | $15.67 | $0.92 | 1,407,483.0 | +4.87% |
| 2025-06-20 | $16.11 | $15.45 | $0.66 | 1,337,610.0 | -0.69% |
| 2025-06-18 | $16.23 | $14.80 | $1.43 | 2,727,035.0 | +7.35% |
| 2025-06-17 | $15.12 | $14.77 | $0.35 | 983,609.0 | -2.24% |
| 2025-06-16 | $15.68 | $14.86 | $0.82 | 1,435,346.0 | -1.49% |
| 2025-06-13 | $15.43 | $14.15 | $1.28 | 1,170,285.0 | +6.88% |
| 2025-06-12 | $14.51 | $14.10 | $0.41 | 588,557.0 | +0.42% |
| 2025-06-11 | $14.80 | $14.30 | $0.50 | 558,987.0 | -2.38% |
| 2025-06-10 | $14.78 | $14.36 | $0.4196 | 544,933.0 | +1.10% |
| 2025-06-09 | $14.87 | $14.21 | $0.66 | 1,067,421.0 | +0.28% |
| 2025-06-06 | $14.54 | $13.54 | $0.9999 | 1,273,223.0 | +7.81% |
| 2025-06-05 | $13.85 | $13.28 | $0.57 | 1,236,849.0 | -2.75% |
| 2025-06-04 | $14.70 | $13.79 | $0.915 | 843,291.0 | -4.89% |
| 2025-06-03 | $14.87 | $14.20 | $0.67 | 1,156,969.0 | +0.48% |
Ars Pharmaceuticals Inc 주식 (SPRY) 연도별 가격 이력
이 심층 분석에서는 Ars Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPRY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ars Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ars Pharmaceuticals Inc 주식 (SPRY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $17.41 | $15.75 | $1.66 | 4,433,145.0 | -4.01% |
| 2025-06 | $18.90 | $13.28 | $5.62 | 29,500,274.0 | +20.93% |
| 2025-05 | $15.50 | $11.65 | $3.85 | 31,406,166.0 | +3.29% |
| 2025-04 | $15.44 | $11.80 | $3.64 | 35,012,492.0 | +11.05% |
| 2025-03 | $15.09 | $10.01 | $5.08 | 41,482,782.0 | +20.04% |
| 2025-02 | $13.13 | $10.02 | $3.11 | 22,757,825.0 | -19.51% |
| 2025-01 | $15.19 | $10.40 | $4.79 | 27,789,573.0 | +23.41% |
Ars Pharmaceuticals Inc 주식 (SPRY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.50 | $10.20 | $4.30 | 25,641,808.0 | -26.81% |
| 2024-11 | $18.51 | $13.01 | $5.50 | 25,814,819.0 | -1.43% |
| 2024-10 | $17.08 | $13.29 | $3.79 | 19,960,347.0 | +1.52% |
| 2024-09 | $15.22 | $11.00 | $4.22 | 19,996,313.0 | +11.71% |
| 2024-08 | $16.50 | $8.91 | $7.59 | 34,547,816.0 | +19.41% |
| 2024-07 | $11.90 | $8.35 | $3.55 | 14,361,368.0 | +27.73% |
| 2024-06 | $9.37 | $7.55 | $1.82 | 13,116,274.0 | -4.17% |
| 2024-05 | $9.80 | $8.59 | $1.21 | 8,739,259.0 | +2.07% |
| 2024-04 | $10.22 | $7.66 | $2.56 | 11,339,360.0 | -14.87% |
| 2024-03 | $11.27 | $8.24 | $3.03 | 19,080,278.0 | +22.10% |
| 2024-02 | $9.19 | $6.17 | $3.02 | 13,147,443.0 | +34.78% |
| 2024-01 | $7.00 | $5.19 | $1.81 | 6,326,308.0 | +13.32% |
Ars Pharmaceuticals Inc 주식 (SPRY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.79 | $4.78 | $1.01 | 8,073,745.0 | +13.46% |
| 2023-11 | $5.01 | $3.38 | $1.63 | 16,077,078.0 | +35.29% |
| 2023-10 | $4.37 | $3.35 | $1.02 | 14,603,771.0 | -5.56% |
| 2023-09 | $8.00 | $2.55 | $5.45 | 58,501,948.0 | -46.69% |
| 2023-08 | $7.54 | $6.48 | $1.06 | 7,413,187.0 | -3.54% |
| 2023-07 | $7.51 | $6.08 | $1.43 | 8,423,465.0 | +9.70% |
| 2023-06 | $7.40 | $5.97 | $1.43 | 17,321,588.0 | -3.74% |
| 2023-05 | $9.65 | $3.99 | $5.66 | 80,959,200.0 | +7.08% |
| 2023-04 | $7.09 | $5.49 | $1.60 | 5,263,372.0 | -0.15% |
| 2023-03 | $8.69 | $6.30 | $2.39 | 3,766,593.0 | +0.00% |
1.45%
0.86%
자본화:
|
볼륨(24시간):