Stockscreener 앱 받기
15.99
1.40%
0.22
시간 외 거래:
15.99
Puretech Health Plc Adr 주식 (PRTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-25 | $16.24 | $15.80 | $0.44 | 5,106.0 | +1.40% |
| 2025-11-24 | $15.77 | $15.77 | $0.00 | 796.0 | -1.00% |
| 2025-11-21 | $15.93 | $15.50 | $0.4299 | 2,849.0 | -0.90% |
| 2025-11-20 | $16.07 | $16.07 | $0.00 | 2,689.0 | +1.61% |
| 2025-11-19 | $15.82 | $15.82 | $0.00 | 1,087.0 | +0.76% |
| 2025-11-18 | $15.82 | $15.70 | $0.12 | 2,301.0 | -2.00% |
| 2025-11-17 | $16.31 | $15.86 | $0.4525 | 5,377.0 | -0.89% |
| 2025-11-14 | $16.16 | $16.14 | $0.0242 | 934.0 | -1.05% |
| 2025-11-13 | $17.69 | $16.34 | $1.35 | 1,636.0 | -2.77% |
| 2025-11-12 | $16.80 | $16.25 | $0.5499 | 2,074.0 | +2.82% |
| 2025-11-11 | $17.56 | $16.22 | $1.34 | 47,432.0 | -6.63% |
| 2025-11-07 | $17.50 | $16.98 | $0.52 | 5,871.0 | +1.51% |
| 2025-11-06 | $17.85 | $16.62 | $1.23 | 7,880.0 | +1.41% |
| 2025-11-05 | $17.00 | $17.00 | $0.00 | 194.0 | -0.58% |
| 2025-11-04 | $17.22 | $17.10 | $0.12 | 723.0 | -3.66% |
| 2025-11-03 | $17.85 | $17.42 | $0.43 | 829.0 | -0.14% |
| 2025-10-31 | $17.85 | $17.49 | $0.36 | 3,007.0 | +4.56% |
| 2025-10-30 | $17.50 | $17.00 | $0.4999 | 1,535.0 | -4.22% |
| 2025-10-29 | $17.75 | $17.59 | $0.165 | 1,079.0 | +3.20% |
Puretech Health Plc Adr 주식 (PRTC) 연도별 가격 이력
이 심층 분석에서는 Puretech Health Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PRTC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Puretech Health Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Puretech Health Plc Adr 주식 (PRTC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $17.85 | $15.50 | $2.35 | 92,884.0 | -10.04% |
| 2025-10 | $19.23 | $16.66 | $2.57 | 38,146.0 | -3.92% |
| 2025-09 | $18.59 | $14.50 | $4.09 | 121,377.0 | +8.38% |
| 2025-08 | $19.84 | $15.21 | $4.63 | 99,396.0 | -8.72% |
| 2025-07 | $19.76 | $17.09 | $2.67 | 29,184.0 | +8.41% |
| 2025-06 | $19.80 | $16.50 | $3.30 | 120,798.0 | -6.40% |
| 2025-05 | $19.17 | $15.89 | $3.28 | 66,459.0 | +6.78% |
| 2025-04 | $20.00 | $13.30 | $6.70 | 220,811.0 | -12.74% |
| 2025-03 | $19.78 | $16.30 | $3.48 | 42,339.0 | +11.12% |
| 2025-02 | $19.60 | $17.80 | $1.80 | 26,021.0 | -6.81% |
| 2025-01 | $19.48 | $17.00 | $2.48 | 64,331.0 | +3.47% |
Puretech Health Plc Adr 주식 (PRTC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.69 | $18.87 | $4.82 | 101,676.0 | -14.54% |
| 2024-11 | $24.99 | $20.33 | $4.66 | 107,353.0 | +9.14% |
| 2024-10 | $21.69 | $19.02 | $2.67 | 102,923.0 | -1.29% |
| 2024-09 | $23.57 | $19.10 | $4.47 | 182,964.0 | -10.37% |
| 2024-08 | $25.00 | $20.30 | $4.70 | 28,683.0 | +3.28% |
| 2024-07 | $24.41 | $21.63 | $2.78 | 55,352.0 | -10.92% |
| 2024-06 | $31.00 | $23.76 | $7.24 | 27,547.0 | -24.20% |
| 2024-05 | $32.98 | $26.95 | $6.03 | 13,132.0 | +18.25% |
| 2024-04 | $34.00 | $25.48 | $8.52 | 53,254.0 | -2.14% |
| 2024-03 | $29.50 | $24.50 | $5.00 | 39,931.0 | +13.10% |
| 2024-02 | $29.11 | $22.05 | $7.06 | 86,063.0 | +0.20% |
| 2024-01 | $27.80 | $23.16 | $4.64 | 96,164.0 | -10.75% |
Puretech Health Plc Adr 주식 (PRTC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $29.59 | $17.08 | $12.51 | 40,356.0 | +41.25% |
| 2023-11 | $23.71 | $17.85 | $5.86 | 78,869.0 | +10.83% |
| 2023-10 | $24.26 | $18.00 | $6.26 | 73,150.0 | -21.74% |
| 2023-09 | $30.07 | $22.23 | $7.84 | 21,931.0 | +0.00% |
0.53%
1.88%
자본화:
|
볼륨(24시간):