Stockscreener 앱 받기
4.31
1.15%
-0.05
P 3 Health Partners Inc 주식 (PIII) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $4.31 | $3.84 | $0.47 | 8,874.0 | -1.15% |
| 2026-10-22 | $4.43 | $4.15 | $0.28 | 11,311.0 | +6.08% |
| 2026-10-21 | $4.40 | $3.85 | $0.55 | 11,204.0 | +3.53% |
| 2026-10-20 | $4.27 | $3.88 | $0.39 | 9,533.0 | +4.20% |
| 2026-10-19 | $4.11 | $3.81 | $0.30 | 16,987.0 | -7.97% |
| 2026-10-16 | $4.32 | $4.10 | $0.22 | 15,254.0 | +0.00% |
| 2026-10-15 | $4.70 | $4.02 | $0.68 | 43,517.0 | -5.26% |
| 2026-10-14 | $4.72 | $4.02 | $0.70 | 42,109.0 | +8.44% |
| 2026-10-13 | $4.51 | $4.01 | $0.50 | 16,009.0 | -9.23% |
| 2026-10-12 | $5.26 | $4.44 | $0.8198 | 6,836.0 | -10.30% |
| 2026-10-09 | $5.47 | $4.93 | $0.538 | 10,070.0 | -6.78% |
| 2026-10-08 | $5.64 | $5.31 | $0.33 | 8,969.0 | -5.68% |
| 2026-10-07 | $5.89 | $5.55 | $0.34 | 6,580.0 | +0.18% |
| 2026-10-06 | $6.04 | $5.33 | $0.7098 | 10,171.0 | -8.91% |
| 2026-10-05 | $6.28 | $6.17 | $0.105 | 2,303.0 | -2.99% |
| 2026-10-02 | $6.44 | $6.14 | $0.298 | 8,129.0 | +1.44% |
| 2026-10-01 | $6.74 | $6.23 | $0.51 | 11,754.0 | -7.32% |
| 2026-09-30 | $7.00 | $6.59 | $0.4138 | 13,476.0 | +3.44% |
| 2026-09-29 | $6.80 | $6.54 | $0.26 | 4,829.0 | -5.76% |
| 2026-09-28 | $6.98 | $6.79 | $0.19 | 8,950.0 | -1.56% |
| 2026-09-25 | $7.23 | $7.00 | $0.225 | 6,487.0 | +0.00% |
| 2026-09-24 | $7.26 | $7.05 | $0.21 | 13,289.0 | -0.56% |
| 2026-09-23 | $7.67 | $7.07 | $0.60 | 10,861.0 | -5.72% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $6.74 | $3.81 | $2.93 | 239,610.0 | -36.29% |
| 2026-09 | $9.49 | $6.54 | $2.95 | 345,143.0 | -25.33% |
| 2026-08 | $13.82 | $8.75 | $5.07 | 1,209,556.0 | -7.83% |
| 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 | 331,467.0 | +9.57% |
| 2025-03 | $9.98 | $7.59 | $2.39 | 276,267.0 | -13.17% |
| 2025-02 | $12.45 | $8.65 | $3.79 | 476,150.0 | +4.77% |
| 2025-01 | $14.50 | $8.56 | $5.94 | 2,134,892.0 | -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 | 146,373.0 | -16.97% |
| 2024-11 | $21.00 | $9.27 | $11.72 | 300,717.0 | -30.37% |
| 2024-10 | $26.00 | $15.15 | $10.85 | 375,513.0 | -7.09% |
| 2024-09 | $29.19 | $17.50 | $11.69 | 283,215.0 | -23.46% |
| 2024-08 | $32.54 | $20.00 | $12.54 | 136,045.0 | -19.89% |
| 2024-07 | $32.50 | $23.05 | $9.45 | 75,613.0 | +39.91% |
| 2024-06 | $33.73 | $22.52 | $11.21 | 214,422.0 | -10.30% |
| 2024-05 | $40.50 | $23.00 | $17.50 | 186,248.0 | -6.55% |
| 2024-04 | $51.00 | $22.00 | $29.00 | 159,960.0 | -47.84% |
| 2024-03 | $60.00 | $32.75 | $27.25 | 178,600.0 | -0.96% |
| 2024-02 | $67.55 | $51.00 | $16.55 | 127,861.0 | -14.05% |
| 2024-01 | $72.00 | $52.50 | $19.50 | 154,672.0 | -14.18% |
9.71%
1.35%
자본화:
|
볼륨(24시간):