Stockscreener 앱 받기
35.70
3.81%
1.31
시장 영업 전:
34.99
-0.71
-1.99%
Pennant Group Inc 주식 (PNTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $35.88 | $34.30 | $1.58 | 429,153.0 | +3.81% |
| 2024-09-27 | $34.77 | $33.75 | $1.02 | 194,298.0 | -0.84% |
| 2024-09-26 | $36.17 | $34.67 | $1.50 | 176,198.0 | -2.75% |
| 2024-09-25 | $37.13 | $35.59 | $1.54 | 250,984.0 | -3.31% |
| 2024-09-24 | $37.00 | $35.74 | $1.26 | 229,316.0 | +2.62% |
| 2024-09-23 | $36.23 | $35.75 | $0.485 | 132,507.0 | +0.73% |
| 2024-09-20 | $36.33 | $35.36 | $0.97 | 382,126.0 | +0.20% |
| 2024-09-19 | $35.89 | $35.05 | $0.8399 | 176,976.0 | +1.77% |
| 2024-09-18 | $36.25 | $34.37 | $1.88 | 193,922.0 | +0.92% |
| 2024-09-17 | $35.37 | $34.67 | $0.70 | 217,833.0 | -0.72% |
| 2024-09-16 | $35.18 | $34.30 | $0.88 | 127,079.0 | +1.16% |
| 2024-09-13 | $34.88 | $33.55 | $1.33 | 148,375.0 | +3.66% |
| 2024-09-12 | $34.00 | $33.04 | $0.9598 | 168,819.0 | -0.95% |
| 2024-09-11 | $33.80 | $31.84 | $1.96 | 315,585.0 | +4.64% |
| 2024-09-10 | $32.66 | $31.97 | $0.694 | 131,091.0 | -0.74% |
| 2024-09-09 | $32.88 | $31.82 | $1.06 | 173,816.0 | +1.66% |
| 2024-09-06 | $34.34 | $31.36 | $2.98 | 262,443.0 | -3.84% |
| 2024-09-05 | $33.29 | $32.63 | $0.66 | 358,974.0 | +0.91% |
| 2024-09-04 | $32.96 | $31.68 | $1.28 | 141,046.0 | +0.98% |
Pennant Group Inc 주식 (PNTG) 연도별 가격 이력
이 심층 분석에서는 Pennant Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PNTG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pennant Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pennant Group Inc 주식 (PNTG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $37.13 | $31.36 | $5.77 | 4,860,119.0 | +4.20% |
| 2024-08 | $35.57 | $26.00 | $9.57 | 4,351,468.0 | +14.93% |
| 2024-07 | $31.23 | $23.16 | $8.07 | 4,290,782.0 | +28.55% |
| 2024-06 | $24.00 | $21.97 | $2.03 | 2,934,636.0 | -1.49% |
| 2024-05 | $24.09 | $20.78 | $3.31 | 4,543,277.0 | +12.58% |
| 2024-04 | $21.45 | $19.37 | $2.08 | 3,269,773.0 | +6.52% |
| 2024-03 | $20.50 | $18.12 | $2.38 | 2,596,245.0 | +5.25% |
| 2024-02 | $18.87 | $14.84 | $4.03 | 3,218,826.0 | +24.25% |
| 2024-01 | $16.32 | $13.77 | $2.55 | 2,748,794.0 | +7.83% |
Pennant Group Inc 주식 (PNTG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.65 | $13.24 | $1.41 | 2,468,556.0 | +1.46% |
| 2023-11 | $14.35 | $10.46 | $3.89 | 3,450,764.0 | +26.22% |
| 2023-10 | $11.59 | $10.31 | $1.28 | 2,500,766.0 | -2.34% |
| 2023-09 | $12.20 | $11.00 | $1.20 | 2,022,066.0 | -7.10% |
| 2023-08 | $13.07 | $10.85 | $2.22 | 2,850,030.0 | +4.36% |
| 2023-07 | $12.51 | $10.83 | $1.68 | 2,751,145.0 | -6.51% |
| 2023-06 | $13.72 | $11.94 | $1.79 | 2,767,796.0 | +2.33% |
| 2023-05 | $14.16 | $10.68 | $3.48 | 3,578,736.0 | -13.48% |
| 2023-04 | $14.59 | $12.12 | $2.47 | 2,985,751.0 | -2.87% |
| 2023-03 | $15.66 | $11.27 | $4.39 | 15,141,577.0 | -4.93% |
| 2023-02 | $16.39 | $11.54 | $4.85 | 2,140,041.0 | +16.07% |
| 2023-01 | $12.98 | $10.00 | $2.98 | 3,465,484.0 | +17.85% |
Pennant Group Inc 주식 (PNTG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.96 | $9.75 | $2.21 | 6,049,709.0 | +6.19% |
| 2022-11 | $13.73 | $9.26 | $4.47 | 3,284,851.0 | -16.00% |
| 2022-10 | $12.42 | $8.68 | $3.74 | 2,629,621.0 | +18.25% |
| 2022-09 | $16.58 | $10.38 | $6.20 | 2,735,832.0 | -33.57% |
| 2022-08 | $17.80 | $12.84 | $4.96 | 2,283,990.0 | +17.47% |
| 2022-07 | $13.96 | $10.07 | $3.89 | 2,274,271.0 | +4.14% |
| 2022-06 | $19.48 | $12.29 | $7.19 | 2,842,055.0 | -33.04% |
| 2022-05 | $19.37 | $12.39 | $6.98 | 3,091,019.0 | +16.72% |
| 2022-04 | $20.28 | $15.73 | $4.55 | 3,685,488.0 | -12.02% |
| 2022-03 | $19.21 | $11.38 | $7.83 | 4,893,675.0 | +14.65% |
| 2022-02 | $17.93 | $12.94 | $4.99 | 2,817,274.0 | -2.23% |
| 2022-01 | $24.23 | $15.25 | $8.98 | 3,008,741.0 | -27.99% |
0.21%
0.20%
자본화:
|
볼륨(24시간):