Stockscreener 앱 받기
0.2147
7.18%
-0.0166
시장 영업 전:
.19
-0.0247
-11.50%
P 3 Health Partners Inc 주식 (PIII) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-19 | $0.2348 | $0.20 | $0.0348 | 2,202,743.0 | -7.18% |
| 2025-02-18 | $0.241 | $0.225 | $0.016 | 1,183,919.0 | +0.57% |
| 2025-02-14 | $0.2472 | $0.22 | $0.0272 | 1,930,246.0 | -3.77% |
| 2025-02-13 | $0.2489 | $0.1988 | $0.0501 | 7,120,379.0 | +17.73% |
| 2025-02-12 | $0.2113 | $0.1901 | $0.0212 | 866,106.0 | +1.15% |
| 2025-02-11 | $0.208 | $0.194 | $0.014 | 833,978.0 | +2.87% |
| 2025-02-10 | $0.205 | $0.19 | $0.015 | 888,375.0 | -0.46% |
| 2025-02-07 | $0.2012 | $0.19 | $0.0112 | 263,467.0 | -3.54% |
| 2025-02-06 | $0.2048 | $0.1807 | $0.0241 | 1,097,359.0 | +8.90% |
| 2025-02-05 | $0.199 | $0.1829 | $0.0161 | 678,432.0 | -1.32% |
| 2025-02-04 | $0.1955 | $0.1805 | $0.015 | 995,383.0 | +2.44% |
| 2025-02-03 | $0.19 | $0.1731 | $0.0169 | 559,625.0 | +2.33% |
| 2025-01-31 | $0.1918 | $0.175 | $0.0168 | 1,060,031.0 | +3.09% |
| 2025-01-30 | $0.1967 | $0.1713 | $0.0254 | 1,370,717.0 | -9.04% |
| 2025-01-29 | $0.1999 | $0.19 | $0.0099 | 347,365.0 | +0.21% |
| 2025-01-28 | $0.2025 | $0.1872 | $0.0153 | 553,129.0 | -1.64% |
| 2025-01-27 | $0.1971 | $0.1818 | $0.0153 | 713,744.0 | -1.46% |
| 2025-01-24 | $0.2116 | $0.1935 | $0.0181 | 1,164,360.0 | +0.10% |
| 2025-01-23 | $0.2032 | $0.19 | $0.0132 | 281,848.0 | +1.85% |
| 2025-01-22 | $0.2048 | $0.1941 | $0.0107 | 716,712.0 | -1.82% |
P 3 Health Partners Inc 주식 (PIII) 연도별 가격 이력
이 심층 분석에서는 P 3 Health Partners Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PIII 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 P 3 Health Partners Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
P 3 Health Partners Inc 주식 (PIII) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $0.2489 | $0.1731 | $0.0758 | 20,822,755.0 | +19.01% |
| 2025-01 | $0.29 | $0.1713 | $0.1187 | 106,744,554.0 | -19.79% |
P 3 Health Partners Inc 주식 (PIII) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.2498 | $0.1771 | $0.0727 | 7,318,516.0 | -16.97% |
| 2024-11 | $0.4199 | $0.1855 | $0.2345 | 15,035,743.0 | -30.37% |
| 2024-10 | $0.52 | $0.303 | $0.217 | 18,775,725.0 | -7.09% |
| 2024-09 | $0.5838 | $0.35 | $0.2338 | 14,160,709.0 | -23.46% |
| 2024-08 | $0.6508 | $0.40 | $0.2508 | 6,802,291.0 | -19.89% |
| 2024-07 | $0.65 | $0.4611 | $0.1889 | 3,780,726.0 | +39.91% |
| 2024-06 | $0.6745 | $0.4503 | $0.2242 | 10,721,138.0 | -10.30% |
| 2024-05 | $0.81 | $0.46 | $0.35 | 9,312,517.0 | -6.55% |
| 2024-04 | $1.02 | $0.44 | $0.58 | 7,997,964.0 | -47.84% |
| 2024-03 | $1.20 | $0.655 | $0.545 | 8,929,994.0 | -0.96% |
| 2024-02 | $1.35 | $1.02 | $0.331 | 6,393,061.0 | -14.05% |
| 2024-01 | $1.44 | $1.05 | $0.39 | 7,733,658.0 | -14.18% |
P 3 Health Partners Inc 주식 (PIII) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.78 | $1.00 | $0.78 | 11,080,968.0 | +17.50% |
| 2023-11 | $1.58 | $1.10 | $0.48 | 6,158,114.0 | -16.08% |
| 2023-10 | $1.93 | $1.37 | $0.56 | 5,267,485.0 | -2.72% |
| 2023-09 | $2.94 | $1.29 | $1.65 | 16,458,966.0 | -25.76% |
| 2023-08 | $2.78 | $1.30 | $1.47 | 8,134,521.0 | -10.81% |
| 2023-07 | $3.03 | $1.98 | $1.05 | 5,238,896.0 | -25.75% |
| 2023-06 | $5.56 | $2.92 | $2.64 | 18,155,741.0 | -26.17% |
| 2023-05 | $4.41 | $1.33 | $3.08 | 16,901,833.0 | +218.90% |
| 2023-04 | $1.27 | $0.916 | $0.354 | 2,378,412.0 | +19.81% |
| 2023-03 | $1.22 | $0.7003 | $0.5197 | 6,538,714.0 | -11.67% |
| 2023-02 | $1.33 | $0.9819 | $0.3531 | 7,947,453.0 | -6.98% |
| 2023-01 | $2.13 | $1.21 | $0.9198 | 4,608,104.0 | -29.89% |
0.49%
0.81%
자본화:
|
볼륨(24시간):