Stockscreener 앱 받기
0.0224
2.61%
-0.0006
HealthLynked Corp 주식 (HLYK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-19 | $0.023 | $0.02 | $0.003 | 12,600.0 | -2.61% |
| 2025-08-15 | $0.0242 | $0.0212 | $0.00302 | 51,100.0 | -8.00% |
| 2025-08-14 | $0.0268 | $0.023 | $0.00375 | 37,500.0 | -16.67% |
| 2025-08-13 | $0.03 | $0.0204 | $0.0096 | 204,206.0 | +31.52% |
| 2025-08-12 | $0.0228 | $0.0228 | $0.00 | 1,500.0 | -8.02% |
| 2025-08-11 | $0.03 | $0.0217 | $0.0083 | 244,154.0 | -11.74% |
| 2025-08-08 | $0.0286 | $0.0279 | $0.00073 | 59,014.0 | -6.02% |
| 2025-08-07 | $0.03 | $0.0279 | $0.00214 | 53,940.0 | -0.33% |
| 2025-08-06 | $0.03 | $0.0279 | $0.0021 | 10,302.0 | +0.00% |
| 2025-08-05 | $0.03 | $0.0296 | $0.0004 | 33,101.0 | -15.49% |
| 2025-08-04 | $0.0355 | $0.0355 | $0.00 | 535.0 | -5.08% |
| 2025-08-01 | $0.0374 | $0.0374 | $0.00 | 1,200.0 | +13.33% |
| 2025-07-31 | $0.0374 | $0.028 | $0.0094 | 27,969.0 | +5.57% |
| 2025-07-30 | $0.0373 | $0.0313 | $0.00604 | 6,514.0 | -8.06% |
| 2025-07-29 | $0.0374 | $0.0305 | $0.0069 | 14,236.0 | -1.96% |
| 2025-07-28 | $0.0362 | $0.0278 | $0.00835 | 152,990.0 | +26.11% |
| 2025-07-25 | $0.0374 | $0.0275 | $0.0099 | 30,622.0 | -8.33% |
| 2025-07-24 | $0.03 | $0.0293 | $0.00075 | 4,500.0 | +5.26% |
| 2025-07-23 | $0.03 | $0.0275 | $0.0025 | 9,100.0 | +0.88% |
| 2025-07-22 | $0.0283 | $0.028 | $0.00025 | 2,972.0 | -3.42% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $0.0374 | $0.02 | $0.0174 | 709,152.0 | -32.12% |
| 2025-07 | $0.0374 | $0.0187 | $0.0187 | 1,451,343.0 | +65.00% |
| 2025-06 | $0.025 | $0.0161 | $0.0089 | 2,012,664.0 | +3.95% |
| 2025-05 | $0.03 | $0.015 | $0.015 | 1,771,373.0 | -19.83% |
| 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 | 9,577,266.0 | +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% |
7.77%
0.34%
자본화:
|
볼륨(24시간):