Stockscreener 앱 받기
3.40
3.41%
-0.12
Vivos Therapeutics Inc 주식 (VVOS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $3.60 | $3.29 | $0.3057 | 125,908.0 | -3.41% |
| 2024-11-26 | $3.64 | $3.18 | $0.4599 | 365,017.0 | +4.14% |
| 2024-11-25 | $3.43 | $3.09 | $0.34 | 272,837.0 | +5.62% |
| 2024-11-22 | $3.28 | $3.00 | $0.28 | 273,215.0 | +8.47% |
| 2024-11-21 | $2.99 | $2.80 | $0.19 | 106,393.0 | +2.08% |
| 2024-11-20 | $2.97 | $2.77 | $0.20 | 69,648.0 | +2.12% |
| 2024-11-19 | $2.87 | $2.51 | $0.36 | 116,680.0 | +4.43% |
| 2024-11-18 | $2.94 | $2.70 | $0.24 | 158,074.0 | -4.58% |
| 2024-11-15 | $3.15 | $2.76 | $0.39 | 224,351.0 | -8.97% |
| 2024-11-14 | $3.23 | $2.95 | $0.28 | 212,712.0 | +0.00% |
| 2024-11-13 | $3.25 | $2.99 | $0.26 | 189,560.0 | -2.80% |
| 2024-11-12 | $3.25 | $3.01 | $0.2399 | 147,918.0 | +0.00% |
| 2024-11-11 | $3.48 | $3.07 | $0.41 | 492,868.0 | +3.88% |
| 2024-11-08 | $3.25 | $2.81 | $0.435 | 303,528.0 | +8.80% |
| 2024-11-07 | $2.89 | $2.68 | $0.21 | 151,461.0 | +4.80% |
| 2024-11-06 | $2.77 | $2.67 | $0.104 | 72,861.0 | +2.26% |
| 2024-11-05 | $2.71 | $2.65 | $0.06 | 30,777.0 | -1.49% |
| 2024-11-04 | $2.75 | $2.61 | $0.14 | 54,297.0 | +0.37% |
| 2024-11-01 | $2.73 | $2.54 | $0.185 | 87,478.0 | +6.35% |
| 2024-10-31 | $2.73 | $2.52 | $0.21 | 107,933.0 | -6.67% |
| 2024-10-30 | $2.90 | $2.69 | $0.21 | 139,337.0 | -6.90% |
| 2024-10-29 | $2.93 | $2.77 | $0.16 | 74,497.0 | +0.00% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.64 | $2.51 | $1.13 | 3,581,491.0 | +34.92% |
| 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% |
Vivos Therapeutics Inc 주식 (VVOS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.37 | $9.05 | $14.32 | 9,812,682.0 | -49.22% |
| 2023-11 | $48.79 | $2.73 | $46.06 | 52,687,145.0 | +663.24% |
| 2023-10 | $5.02 | $0.1801 | $4.84 | 291,310,536.0 | +1,571% |
| 2023-09 | $0.2748 | $0.18 | $0.0948 | 3,461,145.0 | -23.56% |
| 2023-08 | $0.5606 | $0.2403 | $0.3203 | 85,385,205.0 | -13.64% |
| 2023-07 | $0.5431 | $0.2303 | $0.3128 | 8,250,937.0 | -42.94% |
| 2023-06 | $0.5602 | $0.39 | $0.1702 | 3,976,768.0 | +33.65% |
| 2023-05 | $0.42 | $0.3051 | $0.1149 | 3,285,843.0 | +10.93% |
| 2023-04 | $0.41 | $0.30 | $0.11 | 2,513,631.0 | +0.85% |
| 2023-03 | $0.8394 | $0.3015 | $0.5379 | 41,153,604.0 | -44.08% |
| 2023-02 | $1.30 | $0.5852 | $0.7148 | 1,573,639.0 | -44.04% |
| 2023-01 | $2.96 | $0.45 | $2.51 | 134,198,729.0 | +171.14% |
Vivos Therapeutics Inc 주식 (VVOS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.75 | $0.3411 | $0.4089 | 3,480,153.0 | -19.60% |
| 2022-11 | $0.80 | $0.499 | $0.301 | 653,087.0 | -30.56% |
| 2022-10 | $0.84 | $0.61 | $0.23 | 704,743.0 | +10.79% |
| 2022-09 | $1.30 | $0.6001 | $0.6999 | 883,510.0 | -47.16% |
| 2022-08 | $1.45 | $1.09 | $0.36 | 1,284,648.0 | +6.96% |
| 2022-07 | $1.55 | $1.15 | $0.40 | 426,471.0 | -10.85% |
| 2022-06 | $2.08 | $1.11 | $0.9733 | 959,018.0 | -36.45% |
| 2022-05 | $2.23 | $1.18 | $1.05 | 1,923,444.0 | +17.34% |
| 2022-04 | $2.58 | $1.61 | $0.974 | 1,822,751.0 | -35.45% |
| 2022-03 | $3.69 | $2.41 | $1.28 | 2,132,539.0 | -19.76% |
| 2022-02 | $3.45 | $2.22 | $1.23 | 5,648,228.0 | +35.22% |
| 2022-01 | $3.50 | $1.63 | $1.87 | 128,612,302.0 | +9.78% |
0.65%
자본화:
|
볼륨(24시간):