Stockscreener 앱 받기
0.2383
4.67%
-0.0117
Guided Therapeutics Inc 주식 (GTHP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-23 | $0.2383 | $0.2225 | $0.0158 | 3,359.0 | -4.67% |
| 2025-07-18 | $0.25 | $0.239 | $0.011 | 8,343.0 | +0.00% |
| 2025-07-17 | $0.25 | $0.215 | $0.035 | 17,532.0 | +0.00% |
| 2025-07-16 | $0.25 | $0.2105 | $0.0395 | 3,457.0 | +0.00% |
| 2025-07-15 | $0.26 | $0.21 | $0.05 | 5,650.0 | -3.85% |
| 2025-07-14 | $0.26 | $0.225 | $0.035 | 10,112.0 | +0.00% |
| 2025-07-10 | $0.26 | $0.23 | $0.03 | 5,358.0 | -5.45% |
| 2025-07-09 | $0.275 | $0.275 | $0.00 | 1,091.0 | +0.00% |
| 2025-07-08 | $0.275 | $0.23 | $0.045 | 17,397.0 | +5.77% |
| 2025-07-07 | $0.322 | $0.26 | $0.062 | 2,414.0 | -2.07% |
| 2025-07-02 | $0.2655 | $0.19 | $0.0755 | 11,678.0 | +15.43% |
| 2025-07-01 | $0.23 | $0.2027 | $0.0273 | 7,901.0 | -8.00% |
| 2025-06-30 | $0.25 | $0.224 | $0.026 | 15,086.0 | -10.71% |
| 2025-06-26 | $0.28 | $0.191 | $0.089 | 2,102.0 | +0.00% |
| 2025-06-25 | $0.30 | $0.23 | $0.07 | 20,840.0 | +21.74% |
| 2025-06-24 | $0.25 | $0.20 | $0.05 | 5,934.0 | +0.00% |
Guided Therapeutics Inc 주식 (GTHP) 연도별 가격 이력
이 심층 분석에서는 Guided Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GTHP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Guided Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Guided Therapeutics Inc 주식 (GTHP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $0.322 | $0.19 | $0.132 | 94,292.0 | -4.67% |
| 2025-06 | $0.30 | $0.1315 | $0.1685 | 296,767.0 | +78.57% |
| 2025-05 | $0.14 | $0.0861 | $0.0539 | 139,277.0 | +33.33% |
| 2025-04 | $0.1098 | $0.0644 | $0.0454 | 402,915.0 | +5.53% |
| 2025-03 | $0.1051 | $0.083 | $0.0221 | 65,407.0 | -11.24% |
| 2025-02 | $0.1375 | $0.1121 | $0.0254 | 182,788.0 | -13.77% |
| 2025-01 | $0.16 | $0.122 | $0.038 | 204,547.0 | -13.33% |
Guided Therapeutics Inc 주식 (GTHP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.175 | $0.127 | $0.048 | 236,668.0 | -21.05% |
| 2024-11 | $0.20 | $0.15 | $0.05 | 80,453.0 | -5.00% |
| 2024-10 | $0.23 | $0.1231 | $0.1069 | 431,419.0 | +14.29% |
| 2024-09 | $0.20 | $0.12 | $0.08 | 103,601.0 | +26.81% |
| 2024-08 | $0.148 | $0.095 | $0.053 | 106,675.0 | +15.00% |
| 2024-07 | $0.148 | $0.082 | $0.066 | 367,730.0 | +0.00% |
| 2024-06 | $0.159 | $0.0711 | $0.0879 | 342,177.0 | +20.00% |
| 2024-05 | $0.109 | $0.064 | $0.045 | 702,300.0 | -8.26% |
| 2024-04 | $0.124 | $0.0873 | $0.0367 | 220,062.0 | -5.63% |
| 2024-03 | $0.1435 | $0.11 | $0.0335 | 495,853.0 | -19.51% |
| 2024-02 | $0.1863 | $0.123 | $0.0633 | 804,052.0 | +2.50% |
| 2024-01 | $0.1795 | $0.14 | $0.0395 | 90,526.0 | -8.79% |
Guided Therapeutics Inc 주식 (GTHP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.218 | $0.132 | $0.086 | 223,160.0 | +13.70% |
| 2023-11 | $0.2465 | $0.125 | $0.1215 | 404,562.0 | -10.00% |
| 2023-10 | $0.167 | $0.143 | $0.024 | 212,250.0 | -9.04% |
| 2023-09 | $0.1699 | $0.121 | $0.0489 | 161,588.0 | +9.93% |
| 2023-08 | $0.30 | $0.1101 | $0.1899 | 437,675.0 | +3.45% |
| 2023-07 | $0.27 | $0.1201 | $0.1499 | 182,833.0 | -35.56% |
| 2023-06 | $0.275 | $0.062 | $0.213 | 1,075,482.0 | +18.42% |
| 2023-05 | $0.24 | $0.121 | $0.119 | 727,097.0 | -20.83% |
| 2023-04 | $0.28 | $0.1616 | $0.1184 | 179,643.0 | +4.35% |
| 2023-03 | $0.30 | $0.1651 | $0.1349 | 220,399.0 | -20.69% |
| 2023-02 | $0.3499 | $0.2321 | $0.1178 | 211,188.0 | -16.28% |
| 2023-01 | $0.37 | $0.24 | $0.13 | 232,551.0 | +15.47% |
6.89%
5.71%
자본화:
|
볼륨(24시간):