Stockscreener 앱 받기
0.018
7.69%
-0.0015
시간 외 거래:
.06
0.042
+233.33%
HealthLynked Corp 주식 (HLYK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-29 | $0.019 | $0.018 | $0.001 | 121,250.0 | -7.69% |
| 2025-05-23 | $0.0199 | $0.019 | $0.0009 | 49,000.0 | -1.76% |
| 2025-05-22 | $0.0199 | $0.0194 | $0.000425 | 19,001.0 | -2.22% |
| 2025-05-21 | $0.0209 | $0.018 | $0.0029 | 98,000.0 | +3.57% |
| 2025-05-20 | $0.0219 | $0.019 | $0.0029 | 5,312.0 | -7.44% |
| 2025-05-19 | $0.023 | $0.02 | $0.00298 | 73,900.0 | -9.62% |
| 2025-05-16 | $0.0249 | $0.02 | $0.0049 | 80,040.0 | -2.17% |
| 2025-05-15 | $0.0249 | $0.0211 | $0.0038 | 63,557.0 | -3.82% |
| 2025-05-13 | $0.03 | $0.0221 | $0.0079 | 48,606.0 | -0.68% |
| 2025-05-12 | $0.0265 | $0.0228 | $0.00368 | 157,500.0 | +6.77% |
| 2025-05-09 | $0.0235 | $0.0217 | $0.00178 | 15,863.0 | +8.45% |
| 2025-05-08 | $0.0219 | $0.0206 | $0.00126 | 65,715.0 | +6.13% |
| 2025-05-07 | $0.0204 | $0.0191 | $0.00133 | 22,000.0 | +2.41% |
| 2025-05-06 | $0.0218 | $0.018 | $0.00376 | 80,170.0 | +4.84% |
| 2025-05-05 | $0.022 | $0.018 | $0.00396 | 46,121.0 | -5.00% |
| 2025-05-02 | $0.0225 | $0.015 | $0.0075 | 208,523.0 | +2.56% |
| 2025-05-01 | $0.024 | $0.019 | $0.005 | 220,700.0 | -18.75% |
| 2025-04-30 | $0.025 | $0.024 | $0.001 | 37,700.0 | -4.00% |
HealthLynked Corp 주식 (HLYK) 연도별 가격 이력
이 심층 분석에서는 HealthLynked Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HLYK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 HealthLynked Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
HealthLynked Corp 주식 (HLYK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.03 | $0.015 | $0.015 | 1,375,258.0 | -25.00% |
| 2025-04 | $0.031 | $0.0201 | $0.0109 | 1,462,436.0 | -17.55% |
| 2025-03 | $0.05 | $0.0254 | $0.0246 | 4,746,832.0 | -39.98% |
| 2025-02 | $0.0875 | $0.0445 | $0.043 | 4,683,687.0 | -28.15% |
| 2025-01 | $0.079 | $0.0113 | $0.0677 | 8,710,450.0 | +216.16% |
HealthLynked Corp 주식 (HLYK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0389 | $0.016 | $0.0229 | 3,899,556.0 | -39.22% |
| 2024-11 | $0.039 | $0.024 | $0.015 | 4,529,312.0 | +9.85% |
| 2024-10 | $0.0447 | $0.0031 | $0.0416 | 3,217,072.0 | -24.33% |
| 2024-09 | $0.0529 | $0.041 | $0.0119 | 1,019,283.0 | -18.42% |
| 2024-08 | $0.089 | $0.049 | $0.04 | 3,014,061.0 | -34.11% |
| 2024-07 | $0.0815 | $0.063 | $0.0185 | 559,821.0 | +5.83% |
| 2024-06 | $0.0981 | $0.045 | $0.0531 | 5,145,974.0 | +43.81% |
| 2024-05 | $0.059 | $0.0476 | $0.0114 | 1,067,517.0 | -11.02% |
| 2024-04 | $0.066 | $0.041 | $0.025 | 1,428,189.0 | +3.69% |
| 2024-03 | $0.0659 | $0.0482 | $0.0178 | 1,099,895.0 | +4.40% |
| 2024-02 | $0.063 | $0.042 | $0.021 | 1,257,778.0 | +12.37% |
| 2024-01 | $0.0999 | $0.047 | $0.0529 | 4,578,160.0 | -37.23% |
HealthLynked Corp 주식 (HLYK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.079 | $0.033 | $0.046 | 4,288,806.0 | +99.15% |
| 2023-11 | $0.0509 | $0.035 | $0.0159 | 3,161,332.0 | -19.67% |
| 2023-10 | $0.065 | $0.0425 | $0.0225 | 2,356,713.0 | -0.21% |
| 2023-09 | $0.0695 | $0.0413 | $0.0283 | 2,751,565.0 | -29.86% |
| 2023-08 | $0.075 | $0.058 | $0.017 | 1,621,387.0 | -2.09% |
| 2023-07 | $0.0849 | $0.061 | $0.0239 | 2,531,556.0 | +1.34% |
| 2023-06 | $0.09 | $0.053 | $0.037 | 2,529,818.0 | +9.51% |
| 2023-05 | $0.1039 | $0.059 | $0.045 | 1,649,769.0 | -26.82% |
| 2023-04 | $0.099 | $0.061 | $0.038 | 1,960,404.0 | +8.47% |
| 2023-03 | $0.1132 | $0.0701 | $0.0431 | 3,473,292.0 | -30.56% |
| 2023-02 | $0.1583 | $0.096 | $0.0623 | 1,933,128.0 | -22.94% |
| 2023-01 | $0.198 | $0.06 | $0.138 | 7,888,210.0 | +118.25% |
0.56%
0.34%
자본화:
|
볼륨(24시간):