Stockscreener 앱 받기
0.2363
0.04%
0.0001
P 3 Health Partners Inc 주식 (PIII) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.25 | $0.2235 | $0.0265 | 339,940.0 | +0.04% |
| 2024-11-26 | $0.24 | $0.2101 | $0.0299 | 637,825.0 | +11.15% |
| 2024-11-25 | $0.2272 | $0.2036 | $0.0236 | 530,712.0 | -0.23% |
| 2024-11-22 | $0.22 | $0.2032 | $0.0168 | 535,880.0 | -0.93% |
| 2024-11-21 | $0.2207 | $0.201 | $0.0197 | 381,575.0 | +5.50% |
| 2024-11-20 | $0.249 | $0.1855 | $0.0636 | 2,212,119.0 | -3.37% |
| 2024-11-19 | $0.2199 | $0.2076 | $0.0124 | 368,614.0 | -0.66% |
| 2024-11-18 | $0.245 | $0.21 | $0.035 | 387,941.0 | -7.09% |
| 2024-11-15 | $0.2349 | $0.20 | $0.0349 | 882,951.0 | +9.12% |
| 2024-11-14 | $0.2666 | $0.2061 | $0.0605 | 1,134,837.0 | -16.21% |
| 2024-11-13 | $0.345 | $0.225 | $0.12 | 2,729,583.0 | -35.99% |
| 2024-11-12 | $0.4024 | $0.3768 | $0.0256 | 302,354.0 | -1.31% |
| 2024-11-11 | $0.4199 | $0.3737 | $0.0462 | 3,319,299.0 | +5.63% |
| 2024-11-08 | $0.3892 | $0.36 | $0.0292 | 156,757.0 | +0.67% |
| 2024-11-07 | $0.39 | $0.3501 | $0.0399 | 103,552.0 | +0.59% |
| 2024-11-06 | $0.37 | $0.3427 | $0.0273 | 236,375.0 | +5.36% |
| 2024-11-05 | $0.3661 | $0.348 | $0.0181 | 104,654.0 | -1.60% |
| 2024-11-04 | $0.38 | $0.348 | $0.032 | 131,377.0 | -3.07% |
| 2024-11-01 | $0.3735 | $0.3445 | $0.029 | 337,842.0 | +2.54% |
| 2024-10-31 | $0.3936 | $0.35 | $0.0436 | 184,897.0 | -4.27% |
| 2024-10-30 | $0.3993 | $0.37 | $0.0293 | 320,187.0 | -3.18% |
| 2024-10-29 | $0.4229 | $0.3758 | $0.0471 | 308,953.0 | -1.20% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.4199 | $0.1855 | $0.2345 | 15,174,127.0 | -34.16% |
| 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% |
P 3 Health Partners Inc 주식 (PIII) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.13 | $1.61 | $3.52 | 3,826,704.0 | -61.51% |
| 2022-11 | $5.84 | $4.19 | $1.65 | 1,697,803.0 | -3.43% |
| 2022-10 | $6.02 | $4.29 | $1.73 | 1,044,247.0 | +7.14% |
| 2022-09 | $7.05 | $4.41 | $2.64 | 2,549,892.0 | -6.10% |
| 2022-08 | $5.94 | $4.39 | $1.55 | 995,126.0 | +0.20% |
| 2022-07 | $5.14 | $3.57 | $1.57 | 915,485.0 | +31.99% |
| 2022-06 | $5.06 | $3.40 | $1.65 | 5,647,881.0 | -22.50% |
| 2022-05 | $6.60 | $4.64 | $1.96 | 2,861,610.0 | -20.92% |
| 2022-04 | $8.49 | $6.07 | $2.42 | 2,108,402.0 | -22.38% |
| 2022-03 | $8.42 | $5.57 | $2.85 | 3,540,477.0 | +39.64% |
| 2022-02 | $6.42 | $4.58 | $1.84 | 1,111,382.0 | +5.07% |
| 2022-01 | $6.52 | $4.62 | $1.90 | 1,641,890.0 | +0.00% |
0.61%
0.25%
자본화:
|
볼륨(24시간):