Stockscreener 앱 받기
0.1406
4.23%
0.0057
시간 외 거래:
.14
-0.0006
-0.43%
Vivos Therapeutics Inc 주식 (VVOS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-20 | $0.1446 | $0.124 | $0.0206 | 75,756,626.0 | +4.23% |
| 2026-10-19 | $0.135 | $0.1248 | $0.0102 | 47,333,843.0 | +2.90% |
| 2026-10-16 | $0.1427 | $0.1278 | $0.0149 | 1,617,761.0 | -8.19% |
| 2026-10-15 | $0.15 | $0.1276 | $0.0224 | 11,624,109.0 | +6.57% |
| 2026-10-14 | $0.1454 | $0.134 | $0.0114 | 672,219.0 | -5.37% |
| 2026-10-13 | $0.1456 | $0.1356 | $0.01 | 736,617.0 | -1.80% |
| 2026-10-12 | $0.1501 | $0.14 | $0.0101 | 491,552.0 | -3.16% |
| 2026-10-09 | $0.1599 | $0.144 | $0.0159 | 8,832,204.0 | -0.40% |
| 2026-10-08 | $0.1536 | $0.146 | $0.00763 | 1,977,089.0 | -0.99% |
| 2026-10-07 | $0.157 | $0.1454 | $0.0116 | 419,749.0 | -1.76% |
| 2026-10-06 | $0.1599 | $0.151 | $0.0089 | 573,015.0 | -0.26% |
| 2026-10-05 | $0.158 | $0.1474 | $0.0106 | 585,845.0 | +1.52% |
| 2026-10-02 | $0.1554 | $0.147 | $0.0084 | 671,984.0 | +1.88% |
| 2026-10-01 | $0.1519 | $0.1431 | $0.0088 | 1,198,238.0 | +0.74% |
| 2026-09-30 | $0.1514 | $0.141 | $0.0104 | 2,276,572.0 | -1.73% |
| 2026-09-29 | $0.1556 | $0.1289 | $0.0267 | 76,163,647.0 | +12.23% |
| 2026-09-28 | $0.14 | $0.13 | $0.01 | 1,451,061.0 | -4.69% |
| 2026-09-25 | $0.1465 | $0.14 | $0.0065 | 653,796.0 | -3.30% |
| 2026-09-24 | $0.1473 | $0.1415 | $0.0058 | 903,976.0 | -2.28% |
| 2026-09-23 | $0.161 | $0.1396 | $0.0214 | 1,544,909.0 | -4.92% |
| 2026-09-22 | $0.1689 | $0.1536 | $0.0153 | 1,096,562.0 | -2.19% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $0.1599 | $0.124 | $0.0359 | 152,490,851.0 | -4.94% |
| 2026-09 | $0.1928 | $0.1289 | $0.0639 | 180,791,375.0 | -24.54% |
| 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% |
7.98%
0.67%
자본화:
|
볼륨(24시간):