Stockscreener 앱 받기
10.31
2.39%
-0.375
시간 외 거래:
10.55
0.24
+2.33%
P 3 Health Partners Inc 주식 (PIII) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $10.71 | $9.70 | $1.01 | 37,919.0 | -3.51% |
| 2026-08-14 | $11.10 | $10.63 | $0.47 | 27,182.0 | -2.46% |
| 2026-08-13 | $11.57 | $10.51 | $1.06 | 81,653.0 | -6.29% |
| 2026-08-12 | $12.86 | $11.14 | $1.72 | 52,460.0 | -5.50% |
| 2026-08-11 | $13.13 | $11.33 | $1.80 | 292,322.0 | -3.59% |
| 2026-08-10 | $13.82 | $11.73 | $2.09 | 388,424.0 | +10.79% |
| 2026-08-07 | $12.16 | $10.64 | $1.52 | 43,329.0 | +6.34% |
| 2026-08-06 | $11.01 | $10.37 | $0.6427 | 24,420.0 | +7.08% |
| 2026-08-05 | $10.40 | $9.92 | $0.48 | 17,573.0 | -2.02% |
| 2026-08-04 | $10.70 | $10.01 | $0.69 | 12,568.0 | +3.59% |
| 2026-08-03 | $10.73 | $9.95 | $0.78 | 19,069.0 | +1.93% |
| 2026-07-31 | $10.78 | $9.80 | $0.98 | 12,687.0 | -3.82% |
| 2026-07-30 | $10.98 | $9.97 | $1.01 | 21,604.0 | -2.67% |
| 2026-07-29 | $11.52 | $10.50 | $1.02 | 31,639.0 | -0.19% |
| 2026-07-28 | $11.14 | $10.27 | $0.875 | 23,779.0 | +0.38% |
| 2026-07-27 | $10.91 | $9.62 | $1.29 | 34,665.0 | +8.94% |
| 2026-07-24 | $9.93 | $9.12 | $0.8099 | 18,041.0 | +3.33% |
| 2026-07-23 | $9.98 | $9.00 | $0.98 | 33,295.0 | -5.58% |
| 2026-07-22 | $10.33 | $9.86 | $0.47 | 12,863.0 | -2.09% |
| 2026-07-21 | $10.55 | $10.07 | $0.48 | 5,316.0 | -5.09% |
| 2026-07-20 | $11.03 | $10.18 | $0.8469 | 15,924.0 | -1.94% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $13.82 | $9.70 | $4.12 | 1,034,838.0 | +4.88% |
| 2026-07 | $12.70 | $9.00 | $3.70 | 560,145.0 | -8.98% |
| 2026-06 | $14.21 | $9.80 | $4.41 | 1,464,551.0 | -11.33% |
| 2026-05 | $16.89 | $2.76 | $14.13 | 76,683,431.0 | +339.71% |
| 2026-04 | $3.12 | $2.28 | $0.84 | 406,923.0 | -10.06% |
| 2026-03 | $4.14 | $2.11 | $2.03 | 2,622,825.0 | +45.28% |
| 2026-02 | $2.85 | $1.52 | $1.33 | 2,186,336.0 | +10.42% |
| 2026-01 | $3.98 | $1.61 | $2.37 | 432,516.0 | -44.99% |
P 3 Health Partners Inc 주식 (PIII) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.62 | $3.40 | $2.22 | 240,646.0 | -34.44% |
| 2025-11 | $8.85 | $4.97 | $3.88 | 154,984.0 | -38.29% |
| 2025-10 | $9.50 | $8.41 | $1.09 | 77,711.0 | -2.18% |
| 2025-09 | $11.30 | $7.01 | $4.29 | 180,269.0 | +7.39% |
| 2025-08 | $8.78 | $5.90 | $2.88 | 156,583.0 | +12.26% |
| 2025-07 | $7.95 | $5.80 | $2.15 | 248,231.0 | +17.78% |
| 2025-06 | $7.45 | $6.00 | $1.45 | 99,284.0 | -14.75% |
| 2025-05 | $9.20 | $7.01 | $2.19 | 180,971.0 | -17.80% |
| 2025-04 | $10.19 | $7.00 | $3.19 | 331,466.1 | +9.57% |
| 2025-03 | $9.98 | $7.59 | $2.39 | 276,267.3 | -13.17% |
| 2025-02 | $12.45 | $8.65 | $3.79 | 476,148.3 | +4.77% |
| 2025-01 | $14.50 | $8.57 | $5.93 | 2,134,891.1 | -19.79% |
P 3 Health Partners Inc 주식 (PIII) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.49 | $8.86 | $3.63 | 146,370.3 | -16.97% |
| 2024-11 | $21.00 | $9.27 | $11.72 | 300,714.9 | -30.37% |
| 2024-10 | $26.00 | $15.15 | $10.85 | 375,514.5 | -7.09% |
| 2024-09 | $29.19 | $17.50 | $11.69 | 283,214.2 | -23.46% |
| 2024-08 | $32.54 | $20.00 | $12.54 | 136,045.8 | -19.89% |
| 2024-07 | $32.50 | $23.05 | $9.45 | 75,614.5 | +39.91% |
| 2024-06 | $33.73 | $22.52 | $11.21 | 214,422.8 | -10.30% |
| 2024-05 | $40.50 | $23.00 | $17.50 | 186,250.3 | -6.55% |
| 2024-04 | $51.00 | $22.00 | $29.00 | 159,959.3 | -47.84% |
| 2024-03 | $60.00 | $32.75 | $27.25 | 178,599.9 | -0.96% |
| 2024-02 | $67.55 | $51.00 | $16.55 | 127,861.2 | -14.05% |
| 2024-01 | $72.00 | $52.50 | $19.50 | 154,673.2 | -14.18% |
0.89%
1.64%
자본화:
|
볼륨(24시간):