Stockscreener 앱 받기
4.20
8.70%
-0.40
시간 외 거래:
4.20
Vivos Therapeutics Inc 주식 (VVOS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $4.50 | $4.16 | $0.3328 | 163,265.0 | -8.70% |
| 2025-08-21 | $4.60 | $4.02 | $0.5799 | 92,130.0 | +11.38% |
| 2025-08-20 | $4.25 | $3.54 | $0.71 | 366,916.0 | -3.28% |
| 2025-08-19 | $4.57 | $4.21 | $0.36 | 95,008.0 | -4.04% |
| 2025-08-18 | $4.53 | $4.00 | $0.525 | 142,707.0 | +8.27% |
| 2025-08-15 | $4.35 | $3.72 | $0.6271 | 338,719.0 | -10.85% |
| 2025-08-14 | $4.81 | $4.50 | $0.3053 | 119,220.0 | +0.00% |
| 2025-08-13 | $4.80 | $4.60 | $0.199 | 49,504.0 | -2.95% |
| 2025-08-12 | $4.83 | $4.48 | $0.35 | 108,378.0 | +3.71% |
| 2025-08-11 | $4.71 | $4.31 | $0.405 | 107,432.0 | +4.09% |
| 2025-08-08 | $4.67 | $4.33 | $0.346 | 95,859.0 | -2.65% |
| 2025-08-07 | $4.88 | $4.31 | $0.5662 | 55,985.0 | -2.38% |
| 2025-08-06 | $5.06 | $4.51 | $0.55 | 140,944.0 | -6.09% |
| 2025-08-05 | $5.02 | $4.70 | $0.3199 | 76,267.0 | +3.57% |
| 2025-08-04 | $5.21 | $4.65 | $0.56 | 180,115.0 | -8.11% |
| 2025-08-01 | $5.69 | $4.10 | $1.59 | 981,128.0 | +19.63% |
| 2025-07-31 | $4.50 | $4.15 | $0.3508 | 132,326.0 | -4.20% |
| 2025-07-30 | $4.71 | $4.30 | $0.41 | 69,498.0 | +1.35% |
| 2025-07-29 | $4.88 | $4.40 | $0.4813 | 142,978.0 | -5.61% |
| 2025-07-28 | $5.24 | $4.68 | $0.56 | 129,660.0 | -9.83% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $5.69 | $3.54 | $2.15 | 3,276,842.0 | -3.00% |
| 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% |
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% |
0.89%
자본화:
|
볼륨(24시간):