Stockscreener 앱 받기
16.83
6.34%
-1.31
Puretech Health Plc Adr 주식 (PRTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-04 | $18.10 | $17.00 | $1.10 | 31,034.0 | -6.28% |
| 2026-05-01 | $19.33 | $17.77 | $1.56 | 45,077.0 | +5.16% |
| 2026-04-30 | $17.60 | $17.25 | $0.35 | 9,042.0 | -0.86% |
| 2026-04-29 | $17.80 | $17.12 | $0.6799 | 16,703.0 | -4.08% |
| 2026-04-28 | $18.49 | $17.56 | $0.93 | 15,237.0 | +4.55% |
| 2026-04-27 | $17.75 | $17.11 | $0.64 | 4,841.0 | +2.36% |
| 2026-04-24 | $17.32 | $16.95 | $0.37 | 7,046.0 | -4.56% |
| 2026-04-23 | $17.90 | $17.50 | $0.3989 | 9,742.0 | -0.50% |
| 2026-04-22 | $18.15 | $17.12 | $1.03 | 4,025.0 | -1.11% |
| 2026-04-21 | $18.05 | $17.99 | $0.06 | 1,323.0 | -1.69% |
| 2026-04-20 | $18.36 | $18.13 | $0.23 | 958.0 | +0.33% |
| 2026-04-17 | $18.37 | $18.30 | $0.0714 | 6,088.0 | +0.44% |
| 2026-04-16 | $18.42 | $17.94 | $0.48 | 3,677.0 | -0.16% |
| 2026-04-15 | $18.42 | $17.23 | $1.19 | 3,250.0 | +2.13% |
| 2026-04-14 | $18.25 | $17.70 | $0.555 | 7,330.0 | +0.37% |
| 2026-04-13 | $18.36 | $17.61 | $0.75 | 8,400.0 | +7.91% |
| 2026-04-10 | $16.96 | $16.50 | $0.46 | 4,485.0 | +0.36% |
| 2026-04-09 | $16.45 | $16.05 | $0.40 | 1,716.0 | +4.65% |
| 2026-04-08 | $16.56 | $15.71 | $0.848 | 2,772.0 | +1.06% |
| 2026-04-07 | $15.59 | $15.40 | $0.19 | 4,822.0 | +0.29% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $19.33 | $17.00 | $2.33 | 76,111.0 | -1.45% |
| 2026-04 | $18.49 | $14.78 | $3.71 | 127,477.0 | +16.08% |
| 2026-03 | $18.00 | $14.50 | $3.50 | 98,965.0 | -11.39% |
| 2026-02 | $18.98 | $16.65 | $2.33 | 43,851.0 | -10.27% |
| 2026-01 | $19.92 | $16.65 | $3.27 | 61,894.0 | +12.32% |
Puretech Health Plc Adr 주식 (PRTC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $18.05 | $16.01 | $2.04 | 25,796.0 | -0.36% |
| 2025-11 | $17.85 | $15.50 | $2.35 | 92,869.0 | -6.05% |
| 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% |
1.17%
3.22%
자본화:
|
볼륨(24시간):