Stockscreener 앱 받기
2.40
10.78%
-0.29
Zynex Inc 주식 (ZYXI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $2.67 | $2.31 | $0.3591 | 243,216.0 | -10.78% |
| 2025-07-02 | $2.72 | $2.63 | $0.09 | 85,744.0 | +1.13% |
| 2025-07-01 | $2.71 | $2.51 | $0.20 | 125,258.0 | +3.10% |
| 2025-06-30 | $2.64 | $2.57 | $0.07 | 137,330.0 | +1.18% |
| 2025-06-27 | $2.81 | $2.55 | $0.265 | 2,316,232.0 | -2.30% |
| 2025-06-26 | $2.61 | $2.43 | $0.18 | 127,109.0 | +6.53% |
| 2025-06-25 | $2.55 | $2.40 | $0.15 | 125,669.0 | -2.00% |
| 2025-06-24 | $2.54 | $2.34 | $0.20 | 185,707.0 | +4.60% |
| 2025-06-23 | $2.56 | $2.30 | $0.26 | 133,733.0 | -4.02% |
| 2025-06-20 | $2.58 | $2.41 | $0.165 | 207,789.0 | +3.32% |
| 2025-06-18 | $2.46 | $2.31 | $0.1466 | 157,306.0 | +2.12% |
| 2025-06-17 | $2.47 | $2.28 | $0.19 | 182,464.0 | -0.42% |
| 2025-06-16 | $2.38 | $2.08 | $0.295 | 178,993.0 | +12.86% |
| 2025-06-13 | $2.14 | $2.00 | $0.14 | 99,589.0 | +1.45% |
| 2025-06-12 | $2.13 | $1.99 | $0.14 | 176,207.0 | +1.47% |
| 2025-06-11 | $2.22 | $2.03 | $0.19 | 101,233.0 | -6.85% |
| 2025-06-10 | $2.25 | $2.19 | $0.065 | 101,648.0 | +0.00% |
| 2025-06-09 | $2.26 | $2.13 | $0.1303 | 113,950.0 | +0.46% |
| 2025-06-06 | $2.27 | $2.15 | $0.12 | 187,239.0 | +2.35% |
| 2025-06-05 | $2.20 | $2.12 | $0.08 | 55,539.0 | -0.93% |
| 2025-06-04 | $2.25 | $2.14 | $0.1061 | 158,944.0 | +0.47% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $2.72 | $2.31 | $0.4091 | 697,434.0 | -6.98% |
| 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% |
1.27%
0.86%
자본화:
|
볼륨(24시간):