Stockscreener 앱 받기
0.72
1.48%
0.0105
Vivos Therapeutics Inc 주식 (VVOS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $0.7287 | $0.701 | $0.0277 | 16,155.0 | +1.48% |
| 2026-05-05 | $0.799 | $0.69 | $0.109 | 255,558.0 | -4.70% |
| 2026-05-04 | $0.8471 | $0.741 | $0.1061 | 232,713.0 | -7.77% |
| 2026-05-01 | $0.8666 | $0.8001 | $0.0665 | 85,728.0 | +0.87% |
| 2026-04-30 | $0.8565 | $0.7976 | $0.0589 | 107,559.0 | +2.26% |
| 2026-04-29 | $0.8606 | $0.7607 | $0.0999 | 236,907.0 | -7.88% |
| 2026-04-28 | $0.9185 | $0.8474 | $0.0711 | 88,320.0 | -1.59% |
| 2026-04-27 | $0.90 | $0.8082 | $0.0918 | 395,525.0 | +2.46% |
| 2026-04-24 | $0.92 | $0.822 | $0.098 | 149,838.0 | -5.97% |
| 2026-04-23 | $1.05 | $0.8222 | $0.2278 | 618,792.0 | -13.02% |
| 2026-04-22 | $1.06 | $1.01 | $0.05 | 240,933.0 | +0.00% |
| 2026-04-21 | $1.08 | $1.00 | $0.0756 | 237,554.0 | +1.98% |
| 2026-04-20 | $1.04 | $0.99 | $0.0498 | 181,522.0 | +3.69% |
| 2026-04-17 | $1.10 | $0.9601 | $0.1399 | 667,439.0 | -10.63% |
| 2026-04-16 | $1.30 | $1.09 | $0.2054 | 876,321.0 | -25.85% |
| 2026-04-15 | $1.54 | $1.33 | $0.21 | 391,560.0 | +8.89% |
| 2026-04-14 | $1.35 | $1.22 | $0.13 | 166,818.0 | +10.66% |
| 2026-04-13 | $1.25 | $1.18 | $0.07 | 79,988.0 | +0.83% |
| 2026-04-10 | $1.21 | $1.16 | $0.0528 | 148,578.0 | +4.31% |
| 2026-04-09 | $1.21 | $1.15 | $0.06 | 127,877.0 | -3.33% |
| 2026-04-08 | $1.29 | $1.18 | $0.11 | 112,884.0 | -3.23% |
| 2026-04-07 | $1.32 | $1.14 | $0.18 | 372,997.0 | -5.34% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $0.8666 | $0.69 | $0.1766 | 590,154.0 | -10.02% |
| 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% |
0.76%
0.72%
자본화:
|
볼륨(24시간):