Stockscreener 앱 받기
0.41
1.01%
0.0041
Vivos Therapeutics Inc 주식 (VVOS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $0.4198 | $0.3935 | $0.0263 | 180,792.0 | +1.01% |
| 2026-07-30 | $0.426 | $0.4042 | $0.0218 | 38,563.0 | -1.93% |
| 2026-07-29 | $0.4401 | $0.4101 | $0.03 | 228,436.0 | -1.45% |
| 2026-07-28 | $0.4296 | $0.3803 | $0.0493 | 232,386.0 | +4.22% |
| 2026-07-27 | $0.417 | $0.3864 | $0.0306 | 131,132.0 | +2.52% |
| 2026-07-24 | $0.41 | $0.3637 | $0.0463 | 152,619.0 | +0.64% |
| 2026-07-23 | $0.41 | $0.39 | $0.02 | 285,486.0 | -3.32% |
| 2026-07-22 | $0.4164 | $0.4037 | $0.0127 | 125,011.0 | -2.60% |
| 2026-07-21 | $0.4199 | $0.4009 | $0.019 | 110,942.0 | +0.88% |
| 2026-07-20 | $0.44 | $0.405 | $0.035 | 70,960.0 | -1.98% |
| 2026-07-17 | $0.4209 | $0.3861 | $0.0348 | 131,510.0 | +1.62% |
| 2026-07-16 | $0.431 | $0.4031 | $0.0279 | 181,497.0 | -0.02% |
| 2026-07-15 | $0.42 | $0.4097 | $0.0103 | 67,808.0 | +0.78% |
| 2026-07-14 | $0.44 | $0.4041 | $0.0359 | 239,481.0 | -2.36% |
| 2026-07-13 | $0.47 | $0.4125 | $0.0575 | 171,616.0 | -2.87% |
| 2026-07-10 | $0.4605 | $0.4302 | $0.0303 | 172,313.0 | -7.22% |
| 2026-07-09 | $0.48 | $0.4421 | $0.0379 | 88,133.0 | -3.00% |
| 2026-07-08 | $0.48 | $0.4481 | $0.0319 | 139,273.0 | +0.21% |
| 2026-07-07 | $0.4795 | $0.4312 | $0.0483 | 134,166.0 | -0.73% |
| 2026-07-06 | $0.4835 | $0.4501 | $0.0334 | 102,093.0 | +6.47% |
| 2026-07-02 | $0.5083 | $0.445 | $0.0633 | 396,901.0 | -9.05% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $0.5263 | $0.3637 | $0.1626 | 4,004,573.0 | -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% |
1.04%
11.95%
자본화:
|
볼륨(24시간):