Stockscreener 앱 받기
0.68
18.07%
-0.15
Healthcare Triangle Inc 주식 (HCTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.82 | $0.662 | $0.158 | 105,569.0 | -18.07% |
| 2024-11-26 | $0.92 | $0.83 | $0.09 | 53,910.0 | -6.74% |
| 2024-11-25 | $1.09 | $0.8514 | $0.2386 | 86,313.0 | -18.35% |
| 2024-11-22 | $1.12 | $1.05 | $0.0737 | 38,909.0 | +1.87% |
| 2024-11-21 | $1.22 | $1.04 | $0.18 | 20,475.0 | -6.96% |
| 2024-11-20 | $1.16 | $1.10 | $0.06 | 15,818.0 | +1.77% |
| 2024-11-19 | $1.19 | $1.11 | $0.075 | 47,328.0 | -0.88% |
| 2024-11-18 | $1.24 | $1.13 | $0.1065 | 61,243.0 | -1.72% |
| 2024-11-15 | $1.22 | $1.16 | $0.055 | 58,680.0 | -3.33% |
| 2024-11-14 | $1.24 | $1.18 | $0.0568 | 34,555.0 | -1.64% |
| 2024-11-13 | $1.28 | $1.21 | $0.07 | 89,337.0 | -2.40% |
| 2024-11-12 | $1.27 | $1.21 | $0.06 | 131,090.0 | +0.00% |
| 2024-11-11 | $1.28 | $1.17 | $0.11 | 185,489.0 | +0.00% |
| 2024-11-08 | $1.30 | $1.22 | $0.08 | 85,252.0 | -2.34% |
| 2024-11-07 | $1.36 | $1.23 | $0.13 | 251,480.0 | +2.40% |
| 2024-11-06 | $1.31 | $1.24 | $0.07 | 154,426.0 | -4.58% |
| 2024-11-05 | $1.35 | $1.25 | $0.10 | 176,636.0 | +2.34% |
| 2024-11-04 | $1.33 | $1.22 | $0.11 | 1,404,300.0 | -0.78% |
| 2024-11-01 | $1.53 | $1.26 | $0.27 | 528,446.0 | -5.15% |
| 2024-10-31 | $1.55 | $1.29 | $0.26 | 1,141,704.0 | +2.26% |
| 2024-10-30 | $1.49 | $1.22 | $0.2716 | 3,940,250.0 | +9.92% |
| 2024-10-29 | $1.42 | $1.13 | $0.29 | 3,299,272.0 | -6.92% |
Healthcare Triangle Inc 주식 (HCTI) 연도별 가격 이력
이 심층 분석에서는 Healthcare Triangle Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HCTI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Healthcare Triangle Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Healthcare Triangle Inc 주식 (HCTI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.53 | $0.662 | $0.868 | 3,634,825.0 | -50.00% |
| 2024-10 | $1.90 | $0.3648 | $1.54 | 161,075,328.0 | +177.55% |
| 2024-09 | $0.76 | $0.29 | $0.47 | 32,597,074.0 | -30.43% |
| 2024-08 | $0.748 | $0.4313 | $0.3167 | 863,744.0 | +7.05% |
| 2024-07 | $0.76 | $0.4447 | $0.3153 | 3,925,868.0 | +27.60% |
| 2024-06 | $0.7839 | $0.4313 | $0.3526 | 3,481,718.0 | -26.34% |
| 2024-05 | $1.78 | $0.671 | $1.11 | 26,658,211.0 | -41.97% |
| 2024-04 | $2.25 | $1.19 | $1.06 | 2,306,513.0 | -35.15% |
| 2024-03 | $2.96 | $1.75 | $1.21 | 3,735,741.0 | -8.15% |
| 2024-02 | $4.24 | $1.87 | $2.37 | 2,093,051.0 | +0.25% |
| 2024-01 | $3.19 | $1.99 | $1.20 | 109,257.0 | -26.41% |
Healthcare Triangle Inc 주식 (HCTI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.86 | $2.63 | $1.23 | 126,148.0 | -26.60% |
| 2023-11 | $4.87 | $3.65 | $1.22 | 343,936.0 | -5.56% |
| 2023-10 | $4.25 | $3.90 | $0.35 | 101,359.0 | +3.94% |
| 2023-09 | $4.63 | $3.62 | $1.01 | 358,238.0 | -8.85% |
| 2023-08 | $5.36 | $3.41 | $1.95 | 2,148,515.0 | -5.43% |
| 2023-07 | $10.89 | $2.19 | $8.70 | 51,298,282.0 | +89.70% |
| 2023-06 | $3.77 | $2.32 | $1.45 | 614,122.0 | -12.41% |
| 2023-05 | $4.00 | $0.2211 | $3.78 | 4,857,454.0 | +964.00% |
| 2023-04 | $0.41 | $0.2401 | $0.1699 | 9,895,455.0 | -37.73% |
| 2023-03 | $0.495 | $0.271 | $0.224 | 13,770,293.0 | +48.32% |
| 2023-02 | $0.39 | $0.21 | $0.18 | 7,994,775.0 | -21.07% |
| 2023-01 | $0.36 | $0.1719 | $0.1881 | 23,121,625.0 | +90.85% |
Healthcare Triangle Inc 주식 (HCTI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.64 | $0.1363 | $0.5037 | 110,544,254.0 | -16.42% |
| 2022-11 | $0.27 | $0.111 | $0.159 | 15,491,417.0 | -16.99% |
| 2022-10 | $0.639 | $0.2242 | $0.4148 | 12,830,208.0 | -30.19% |
| 2022-09 | $0.5643 | $0.36 | $0.2043 | 1,680,484.0 | -28.67% |
| 2022-08 | $0.7926 | $0.4707 | $0.3219 | 3,051,193.0 | -21.40% |
| 2022-07 | $1.19 | $0.614 | $0.576 | 1,595,533.0 | -33.83% |
| 2022-06 | $1.68 | $0.6501 | $1.03 | 26,759,248.0 | +35.14% |
| 2022-05 | $1.12 | $0.6101 | $0.5099 | 2,847,199.0 | -4.61% |
| 2022-04 | $1.37 | $0.7551 | $0.6141 | 2,222,984.0 | -38.91% |
| 2022-03 | $1.47 | $0.8102 | $0.6598 | 767,184.0 | +12.39% |
| 2022-02 | $1.55 | $1.00 | $0.55 | 445,894.0 | -24.67% |
| 2022-01 | $1.92 | $1.32 | $0.60 | 1,207,516.0 | -17.13% |
0.88%
1.35%
자본화:
|
볼륨(24시간):