Stockscreener 앱 받기
16.23
2.33%
0.3691
Puretech Health Plc Adr 주식 (PRTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $16.50 | $16.10 | $0.40 | 8,633.0 | +2.33% |
| 2025-09-04 | $16.22 | $15.86 | $0.357 | 1,750.0 | +0.27% |
| 2025-09-03 | $15.88 | $15.82 | $0.0552 | 3,317.0 | -4.12% |
| 2025-09-02 | $16.76 | $15.78 | $0.98 | 8,025.0 | -3.34% |
| 2025-08-29 | $17.99 | $17.07 | $0.9212 | 7,445.0 | -1.61% |
| 2025-08-28 | $18.05 | $17.15 | $0.90 | 13,682.0 | -3.66% |
| 2025-08-27 | $18.85 | $18.01 | $0.84 | 16,808.0 | -8.27% |
| 2025-08-26 | $19.63 | $18.14 | $1.49 | 8,249.0 | +3.34% |
| 2025-08-22 | $19.00 | $18.62 | $0.38 | 1,806.0 | +3.26% |
| 2025-08-21 | $18.98 | $18.20 | $0.78 | 7,303.0 | +0.22% |
| 2025-08-20 | $18.36 | $18.36 | $0.00 | 484.0 | -1.01% |
| 2025-08-19 | $18.71 | $18.55 | $0.1585 | 1,136.0 | -6.51% |
| 2025-08-18 | $19.84 | $18.54 | $1.30 | 606.0 | +10.16% |
| 2025-08-15 | $18.78 | $17.87 | $0.9062 | 2,412.0 | +2.91% |
| 2025-08-14 | $17.84 | $17.50 | $0.341 | 5,409.0 | +3.00% |
| 2025-08-13 | $18.20 | $15.21 | $2.99 | 13,846.0 | -2.91% |
| 2025-08-12 | $17.50 | $17.17 | $0.33 | 6,186.0 | +2.04% |
| 2025-08-11 | $17.40 | $17.10 | $0.30 | 4,920.0 | -0.58% |
| 2025-08-08 | $17.86 | $17.25 | $0.61 | 2,313.0 | -3.90% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $16.76 | $15.78 | $0.98 | 30,358.0 | -4.91% |
| 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% |
1.40%
자본화:
|
볼륨(24시간):