Stockscreener 앱 받기
1.2296
0.03%
-0.0004
Protect Pharmaceutical Corp 주식 (PRTT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $1.23 | $1.10 | $0.1296 | 24,550.0 | -0.03% |
| 2025-05-23 | $1.37 | $1.18 | $0.187 | 23,850.0 | -13.99% |
| 2025-05-22 | $1.43 | $1.17 | $0.26 | 1,950.0 | +7.44% |
| 2025-05-21 | $1.36 | $1.16 | $0.20 | 16,200.0 | -2.85% |
| 2025-05-20 | $1.49 | $1.11 | $0.38 | 38,164.0 | -5.52% |
| 2025-05-19 | $1.45 | $1.34 | $0.1105 | 7,429.0 | +11.54% |
| 2025-05-16 | $1.30 | $1.10 | $0.195 | 8,900.0 | -12.16% |
| 2025-05-15 | $1.49 | $1.15 | $0.342 | 28,002.0 | +0.00% |
| 2025-05-14 | $1.50 | $0.92 | $0.58 | 37,253.0 | +43.34% |
| 2025-05-13 | $1.10 | $1.01 | $0.09 | 15,826.0 | -4.57% |
| 2025-05-12 | $1.08 | $1.00 | $0.082 | 1,830.0 | -4.67% |
| 2025-05-09 | $1.25 | $1.14 | $0.115 | 340.0 | +6.57% |
| 2025-05-08 | $1.06 | $1.06 | $0.00 | 100.0 | +4.41% |
| 2025-05-07 | $1.06 | $0.96 | $0.096 | 11,950.0 | +6.25% |
| 2025-05-06 | $1.05 | $0.96 | $0.0925 | 14,000.0 | -17.95% |
| 2025-05-05 | $1.19 | $1.17 | $0.02 | 1,652.0 | +0.00% |
| 2025-05-02 | $1.22 | $1.14 | $0.08 | 13,808.0 | +4.46% |
| 2025-05-01 | $1.12 | $0.998 | $0.122 | 35,574.0 | +21.74% |
Protect Pharmaceutical Corp 주식 (PRTT) 연도별 가격 이력
이 심층 분석에서는 Protect Pharmaceutical Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PRTT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Protect Pharmaceutical Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Protect Pharmaceutical Corp 주식 (PRTT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1.50 | $0.92 | $0.58 | 281,378.0 | +33.65% |
| 2025-04 | $1.35 | $0.92 | $0.4325 | 63,664.0 | -34.75% |
| 2025-03 | $1.69 | $1.15 | $0.538 | 272,060.0 | +31.78% |
| 2025-02 | $1.18 | $0.5401 | $0.6399 | 648,450.0 | +75.41% |
| 2025-01 | $0.697 | $0.48 | $0.217 | 176,029.0 | +7.77% |
Protect Pharmaceutical Corp 주식 (PRTT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.80 | $0.47 | $0.33 | 218,515.0 | -41.57% |
| 2024-11 | $1.09 | $0.711 | $0.379 | 194,081.0 | -17.96% |
| 2024-10 | $1.55 | $0.81 | $0.74 | 189,543.0 | -9.60% |
| 2024-09 | $2.15 | $0.9449 | $1.20 | 200,908.0 | -44.95% |
| 2024-08 | $2.50 | $0.92 | $1.58 | 213,759.0 | +17.20% |
| 2024-07 | $2.52 | $1.71 | $0.81 | 261,029.0 | -18.24% |
| 2024-06 | $2.93 | $2.04 | $0.89 | 217,225.0 | -1.09% |
| 2024-05 | $2.92 | $2.11 | $0.81 | 282,918.0 | -14.81% |
| 2024-04 | $2.96 | $2.40 | $0.565 | 260,460.0 | +3.45% |
| 2024-03 | $2.74 | $2.03 | $0.71 | 208,873.0 | +1.95% |
| 2024-02 | $2.98 | $2.07 | $0.91 | 352,903.0 | -8.41% |
| 2024-01 | $3.10 | $2.21 | $0.89 | 548,037.0 | +7.92% |
Protect Pharmaceutical Corp 주식 (PRTT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.84 | $1.14 | $1.70 | 1,064,773.0 | +103.94% |
| 2023-11 | $1.36 | $0.54 | $0.82 | 767,042.0 | +135.19% |
| 2023-10 | $0.7479 | $0.47 | $0.2779 | 292,486.0 | -23.94% |
| 2023-09 | $0.828 | $0.51 | $0.318 | 571,832.0 | +34.47% |
| 2023-08 | $0.84 | $0.20 | $0.64 | 717,243.0 | -18.77% |
| 2023-07 | $0.95 | $0.59 | $0.36 | 660,362.0 | -14.47% |
| 2023-06 | $1.16 | $0.75 | $0.41 | 763,509.0 | -24.75% |
| 2023-05 | $1.28 | $0.775 | $0.505 | 904,020.0 | +18.82% |
| 2023-04 | $1.31 | $0.697 | $0.613 | 981,629.0 | -27.97% |
| 2023-03 | $1.19 | $0.40 | $0.794 | 477,711.0 | +96.67% |
| 2023-02 | $0.71 | $0.2153 | $0.4948 | 302,765.0 | +33.33% |
| 2023-01 | $0.5165 | $0.17 | $0.3465 | 82,992.0 | +200.00% |
23.44%
5.71%
자본화:
|
볼륨(24시간):