Stockscreener 앱 받기
0.0753
9.28%
-0.0077
Provectus Biopharmaceuticals Inc 주식 (PVCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-20 | $0.0793 | $0.0752 | $0.0041 | 185,862.0 | -9.28% |
| 2025-05-16 | $0.083 | $0.0806 | $0.00245 | 137,576.0 | +0.00% |
| 2025-05-15 | $0.0835 | $0.0827 | $0.0008 | 156,398.0 | -0.60% |
| 2025-05-14 | $0.0837 | $0.081 | $0.00265 | 184,821.0 | -0.68% |
| 2025-05-13 | $0.0924 | $0.0811 | $0.0113 | 158,130.0 | -4.19% |
| 2025-05-12 | $0.0979 | $0.085 | $0.0129 | 13,900.0 | -8.21% |
| 2025-05-09 | $0.0956 | $0.0853 | $0.0103 | 3,944.0 | +6.22% |
| 2025-05-08 | $0.0972 | $0.09 | $0.00715 | 15,401.0 | +5.76% |
| 2025-05-07 | $0.0977 | $0.0824 | $0.0153 | 84,884.0 | -13.07% |
| 2025-05-06 | $0.0979 | $0.0879 | $0.010 | 20,835.0 | +3.71% |
| 2025-05-05 | $0.0947 | $0.0877 | $0.007 | 31,581.0 | +3.94% |
| 2025-05-02 | $0.0947 | $0.0908 | $0.00388 | 16,449.0 | +0.35% |
| 2025-05-01 | $0.0946 | $0.0877 | $0.0069 | 112,800.0 | -2.58% |
| 2025-04-30 | $0.0939 | $0.088 | $0.0059 | 30,100.0 | +6.17% |
| 2025-04-29 | $0.0877 | $0.0816 | $0.0061 | 39,247.0 | +7.36% |
| 2025-04-28 | $0.0978 | $0.0808 | $0.017 | 825,577.0 | -15.16% |
| 2025-04-25 | $0.099 | $0.0921 | $0.0069 | 154,480.0 | -0.97% |
| 2025-04-24 | $0.097 | $0.0931 | $0.0039 | 83,100.0 | -2.02% |
| 2025-04-23 | $0.099 | $0.099 | $0.00 | 50,000.0 | +0.41% |
| 2025-04-22 | $0.0986 | $0.093 | $0.0056 | 18,577.0 | +6.78% |
Provectus Biopharmaceuticals Inc 주식 (PVCT) 연도별 가격 이력
이 심층 분석에서는 Provectus Biopharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PVCT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Provectus Biopharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Provectus Biopharmaceuticals Inc 주식 (PVCT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.0979 | $0.0752 | $0.0227 | 1,122,581.0 | -18.95% |
| 2025-04 | $0.0999 | $0.0808 | $0.0191 | 3,477,249.0 | -7.10% |
| 2025-03 | $0.113 | $0.0916 | $0.0214 | 6,593,294.0 | -6.02% |
| 2025-02 | $0.1089 | $0.0835 | $0.0254 | 3,200,201.0 | +0.78% |
| 2025-01 | $0.121 | $0.105 | $0.016 | 3,943,103.0 | -12.09% |
Provectus Biopharmaceuticals Inc 주식 (PVCT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.1517 | $0.1086 | $0.0431 | 5,927,173.0 | +3.31% |
| 2024-11 | $0.1245 | $0.10 | $0.0245 | 5,468,620.0 | +12.97% |
| 2024-10 | $0.1181 | $0.094 | $0.0241 | 3,025,531.0 | +6.69% |
| 2024-09 | $0.1214 | $0.0762 | $0.0452 | 6,360,991.0 | +8.78% |
| 2024-08 | $0.125 | $0.0445 | $0.0805 | 5,117,986.0 | -12.20% |
| 2024-07 | $0.1495 | $0.0934 | $0.0561 | 5,841,476.0 | -18.72% |
| 2024-06 | $0.1848 | $0.1251 | $0.0597 | 2,518,577.0 | -25.82% |
| 2024-05 | $0.198 | $0.161 | $0.037 | 5,887,377.0 | -14.10% |
| 2024-04 | $0.1995 | $0.137 | $0.0625 | 4,354,936.0 | +8.23% |
| 2024-03 | $0.2245 | $0.1451 | $0.0794 | 11,283,112.0 | +22.97% |
| 2024-02 | $0.1489 | $0.117 | $0.0319 | 4,536,425.0 | +20.21% |
| 2024-01 | $0.1299 | $0.085 | $0.0449 | 3,291,994.0 | +28.85% |
Provectus Biopharmaceuticals Inc 주식 (PVCT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.1599 | $0.0811 | $0.0789 | 4,741,214.0 | -36.00% |
| 2023-11 | $0.1735 | $0.0726 | $0.1009 | 9,738,335.0 | +87.50% |
| 2023-10 | $0.0845 | $0.056 | $0.0285 | 5,639,125.0 | -5.33% |
| 2023-09 | $0.11 | $0.07 | $0.04 | 2,369,020.0 | -17.16% |
| 2023-08 | $0.114 | $0.08 | $0.034 | 3,559,557.0 | -6.34% |
| 2023-07 | $0.1389 | $0.10 | $0.0389 | 2,652,939.0 | -3.67% |
| 2023-06 | $0.1369 | $0.0635 | $0.0734 | 5,519,334.0 | -16.81% |
| 2023-05 | $0.1488 | $0.121 | $0.0278 | 2,189,873.0 | +1.64% |
| 2023-04 | $0.1658 | $0.13 | $0.0358 | 2,798,646.0 | -18.97% |
| 2023-03 | $0.1749 | $0.13 | $0.0449 | 3,699,722.0 | +2.48% |
| 2023-02 | $0.1648 | $0.101 | $0.0638 | 3,828,915.0 | +25.68% |
| 2023-01 | $0.14 | $0.1023 | $0.0377 | 4,187,590.0 | +18.28% |
6.67%
10.73%
자본화:
|
볼륨(24시간):