Stockscreener 앱 받기
2.90
1.40%
0.04
Heartsciences Inc 주식 (HSCS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $3.00 | $2.86 | $0.14 | 16,164.0 | +1.40% |
| 2024-11-26 | $2.95 | $2.75 | $0.20 | 25,907.0 | +3.62% |
| 2024-11-25 | $2.79 | $2.65 | $0.14 | 22,345.0 | +3.37% |
| 2024-11-22 | $2.79 | $2.60 | $0.1882 | 5,217.0 | +1.90% |
| 2024-11-21 | $2.67 | $2.53 | $0.137 | 12,835.0 | -0.76% |
| 2024-11-20 | $2.75 | $2.54 | $0.21 | 16,548.0 | +0.00% |
| 2024-11-19 | $2.76 | $2.62 | $0.145 | 15,139.0 | +1.15% |
| 2024-11-18 | $2.70 | $2.52 | $0.1833 | 35,420.0 | +0.77% |
| 2024-11-15 | $2.66 | $2.56 | $0.0949 | 18,153.0 | -1.52% |
| 2024-11-14 | $2.75 | $2.63 | $0.12 | 24,598.0 | -2.59% |
| 2024-11-13 | $2.89 | $2.69 | $0.20 | 40,383.0 | -4.26% |
| 2024-11-12 | $2.87 | $2.77 | $0.1038 | 10,714.0 | -1.40% |
| 2024-11-11 | $2.90 | $2.63 | $0.27 | 21,382.0 | +7.12% |
| 2024-11-08 | $2.80 | $2.65 | $0.15 | 14,286.0 | -4.64% |
| 2024-11-07 | $2.90 | $2.78 | $0.12 | 34,327.0 | -4.44% |
| 2024-11-06 | $3.19 | $2.91 | $0.28 | 64,027.0 | +3.17% |
| 2024-11-05 | $2.84 | $2.70 | $0.1418 | 24,780.0 | +4.03% |
| 2024-11-04 | $2.91 | $2.73 | $0.18 | 33,594.0 | -5.86% |
| 2024-11-01 | $2.96 | $2.88 | $0.08 | 11,408.0 | -1.36% |
| 2024-10-31 | $3.20 | $2.94 | $0.26 | 21,952.0 | -7.84% |
| 2024-10-30 | $3.29 | $2.94 | $0.35 | 20,641.0 | +6.69% |
| 2024-10-29 | $3.08 | $2.94 | $0.1449 | 17,486.0 | -2.29% |
Heartsciences Inc 주식 (HSCS) 연도별 가격 이력
이 심층 분석에서는 Heartsciences Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HSCS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Heartsciences Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Heartsciences Inc 주식 (HSCS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.19 | $2.52 | $0.6736 | 463,391.0 | -1.36% |
| 2024-10 | $4.85 | $2.93 | $1.92 | 998,953.0 | -39.38% |
| 2024-09 | $5.30 | $2.36 | $2.94 | 20,863,752.0 | +42.65% |
| 2024-08 | $3.98 | $3.03 | $0.9496 | 448,163.0 | -11.69% |
| 2024-07 | $5.43 | $3.40 | $2.03 | 2,734,715.0 | -26.10% |
| 2024-06 | $5.97 | $5.09 | $0.88 | 711,290.0 | -5.27% |
| 2024-05 | $13.50 | $5.21 | $8.29 | 1,918,886.6 | -40.48% |
| 2024-04 | $12.78 | $9.05 | $3.73 | 516,256.0 | -20.96% |
| 2024-03 | $18.50 | $11.31 | $7.19 | 393,707.8 | -0.93% |
| 2024-02 | $14.90 | $11.25 | $3.65 | 183,155.3 | -21.23% |
| 2024-01 | $18.05 | $11.06 | $6.99 | 1,003,958.9 | -12.40% |
Heartsciences Inc 주식 (HSCS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.42 | $15.00 | $9.42 | 1,336,395.9 | -29.34% |
| 2023-11 | $52.00 | $14.49 | $37.51 | 3,822,401.6 | -2.89% |
| 2023-10 | $45.00 | $23.10 | $21.90 | 15,539.8 | -41.50% |
| 2023-09 | $85.18 | $30.01 | $55.17 | 32,039.1 | -39.14% |
| 2023-08 | $98.00 | $60.10 | $37.90 | 20,465.5 | -19.76% |
| 2023-07 | $99.00 | $85.01 | $13.99 | 7,196.5 | -3.60% |
| 2023-06 | $112.0 | $88.05 | $23.95 | 10,748.8 | -9.50% |
| 2023-05 | $132.0 | $80.00 | $52.00 | 25,568.1 | +12.68% |
| 2023-04 | $149.0 | $85.01 | $63.99 | 23,242.0 | -10.08% |
| 2023-03 | $147.0 | $96.00 | $51.00 | 11,520.7 | -27.43% |
| 2023-02 | $395.0 | $131.0 | $264.0 | 795,621.8 | -36.45% |
| 2023-01 | $265.0 | $71.00 | $194.0 | 829,971.2 | +154.79% |
Heartsciences Inc 주식 (HSCS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $159.0 | $78.00 | $81.00 | 8,963.7 | -31.16% |
| 2022-11 | $283.0 | $117.0 | $166.0 | 9,170.2 | -50.10% |
| 2022-10 | $281.0 | $121.0 | $160.0 | 29,119.1 | +107.20% |
| 2022-09 | $164.9 | $114.0 | $50.89 | 15,113.5 | -19.18% |
| 2022-08 | $425.0 | $140.0 | $285.0 | 438,561.1 | +0.00% |
0.65%
자본화:
|
볼륨(24시간):