Stockscreener 앱 받기
0.1799
5.17%
0.00965
Vivos Therapeutics Inc 주식 (VVOS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-10 | $0.1825 | $0.1647 | $0.0178 | 2,040,150.0 | +5.61% |
| 2026-09-09 | $0.1899 | $0.165 | $0.0249 | 45,939,970.0 | -5.29% |
| 2026-09-08 | $0.1928 | $0.1742 | $0.0186 | 5,009,961.0 | -3.59% |
| 2026-09-04 | $0.1893 | $0.164 | $0.0253 | 4,368,578.0 | +6.76% |
| 2026-09-03 | $0.18 | $0.1673 | $0.0127 | 4,002,180.0 | +1.10% |
| 2026-09-02 | $0.1802 | $0.1575 | $0.0227 | 7,407,527.0 | +2.43% |
| 2026-09-01 | $0.1769 | $0.1619 | $0.015 | 17,932,353.0 | -13.98% |
| 2026-08-31 | $0.4559 | $0.1668 | $0.2891 | 528,848,824.0 | -12.85% |
| 2026-08-28 | $0.2716 | $0.2211 | $0.0505 | 4,115,104.0 | -12.96% |
| 2026-08-27 | $0.2625 | $0.24 | $0.0225 | 1,657,363.0 | +1.81% |
| 2026-08-26 | $0.268 | $0.2505 | $0.0175 | 14,995,610.0 | -4.30% |
| 2026-08-25 | $0.2823 | $0.2603 | $0.022 | 1,625,857.0 | -4.19% |
| 2026-08-24 | $0.30 | $0.2739 | $0.0261 | 241,740.0 | -6.80% |
| 2026-08-21 | $0.2996 | $0.2802 | $0.0194 | 113,272.0 | +6.41% |
| 2026-08-20 | $0.2848 | $0.27 | $0.0148 | 478,708.0 | +1.23% |
| 2026-08-19 | $0.298 | $0.2604 | $0.0376 | 398,312.0 | -6.29% |
| 2026-08-18 | $0.299 | $0.294 | $0.005 | 168,573.0 | -2.32% |
| 2026-08-17 | $0.3219 | $0.301 | $0.0209 | 572,998.0 | -12.26% |
| 2026-08-14 | $0.364 | $0.296 | $0.068 | 1,547,893.0 | +12.45% |
| 2026-08-13 | $0.315 | $0.2797 | $0.0353 | 685,308.0 | +6.75% |
| 2026-08-12 | $0.3086 | $0.271 | $0.0376 | 1,156,406.0 | -9.12% |
| 2026-08-11 | $0.36 | $0.29 | $0.07 | 5,568,456.0 | -0.94% |
Vivos Therapeutics Inc 주식 (VVOS) 연도별 가격 이력
이 심층 분석에서는 Vivos Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VVOS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vivos Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vivos Therapeutics Inc 주식 (VVOS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $0.1928 | $0.1575 | $0.0353 | 86,700,719.0 | -8.29% |
| 2026-08 | $0.54 | $0.1668 | $0.3732 | 604,113,868.0 | -52.20% |
| 2026-07 | $0.5263 | $0.3637 | $0.1626 | 3,823,781.0 | -9.79% |
| 2026-06 | $1.36 | $0.383 | $0.977 | 89,896,381.0 | -35.07% |
| 2026-05 | $0.8666 | $0.545 | $0.3216 | 3,155,201.0 | -12.52% |
| 2026-04 | $1.54 | $0.7607 | $0.7793 | 8,163,459.0 | -32.19% |
| 2026-03 | $1.50 | $1.08 | $0.415 | 2,567,358.0 | -15.71% |
| 2026-02 | $1.88 | $1.37 | $0.507 | 2,022,093.0 | -13.58% |
| 2026-01 | $2.69 | $1.56 | $1.13 | 3,085,112.0 | -20.20% |
Vivos Therapeutics Inc 주식 (VVOS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.28 | $1.93 | $0.355 | 2,421,118.0 | -8.85% |
| 2025-11 | $2.72 | $2.03 | $0.69 | 2,293,002.0 | -12.40% |
| 2025-10 | $3.42 | $2.52 | $0.90 | 5,772,240.0 | -16.77% |
| 2025-09 | $4.62 | $3.00 | $1.62 | 9,176,604.0 | -28.41% |
| 2025-08 | $5.69 | $3.54 | $2.15 | 3,827,491.0 | +0.00% |
| 2025-07 | $7.95 | $3.55 | $4.40 | 38,705,399.0 | +37.03% |
| 2025-06 | $3.91 | $2.03 | $1.88 | 4,680,019.0 | +30.58% |
| 2025-05 | $3.33 | $1.98 | $1.35 | 2,538,737.0 | -14.79% |
| 2025-04 | $2.89 | $1.98 | $0.91 | 1,855,000.0 | -0.35% |
| 2025-03 | $3.81 | $2.81 | $1.00 | 1,549,655.0 | -17.87% |
| 2025-02 | $4.27 | $3.01 | $1.26 | 3,632,201.0 | -12.59% |
| 2025-01 | $6.28 | $3.85 | $2.43 | 6,167,189.0 | -7.46% |
Vivos Therapeutics Inc 주식 (VVOS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.43 | $3.31 | $2.12 | 5,070,802.0 | +30.21% |
| 2024-11 | $3.64 | $2.51 | $1.13 | 3,533,758.0 | +35.32% |
| 2024-10 | $2.99 | $2.23 | $0.765 | 3,246,422.0 | -3.45% |
| 2024-09 | $5.95 | $2.50 | $3.45 | 81,577,710.0 | -3.69% |
| 2024-08 | $3.28 | $1.97 | $1.31 | 1,255,804.0 | +17.82% |
| 2024-07 | $2.98 | $2.14 | $0.84 | 1,303,174.0 | +3.61% |
| 2024-06 | $2.61 | $2.00 | $0.61 | 1,253,726.0 | +6.22% |
| 2024-05 | $2.70 | $1.91 | $0.7901 | 1,431,847.0 | -17.39% |
| 2024-04 | $3.99 | $2.37 | $1.62 | 7,849,430.0 | -47.62% |
| 2024-03 | $5.84 | $4.11 | $1.73 | 1,244,122.0 | -16.87% |
| 2024-02 | $7.62 | $4.75 | $2.87 | 2,652,909.0 | -21.17% |
| 2024-01 | $12.75 | $5.09 | $7.66 | 3,228,167.0 | -40.76% |
2.54%
1.01%
자본화:
|
볼륨(24시간):