Stockscreener 앱 받기
6.70
1.90%
-0.13
P 3 Health Partners Inc 주식 (PIII) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $6.78 | $6.37 | $0.41 | 5,849.0 | -1.90% |
| 2025-08-07 | $6.86 | $6.66 | $0.20 | 759.0 | +0.74% |
| 2025-08-06 | $6.88 | $6.75 | $0.13 | 2,585.0 | -3.14% |
| 2025-08-05 | $7.00 | $6.69 | $0.31 | 4,259.0 | -2.64% |
| 2025-08-04 | $7.35 | $6.98 | $0.37 | 10,830.0 | -2.18% |
| 2025-08-01 | $7.40 | $5.90 | $1.50 | 6,161.0 | -0.94% |
| 2025-07-31 | $7.79 | $7.01 | $0.7845 | 46,851.0 | +1.64% |
| 2025-07-30 | $7.95 | $6.67 | $1.28 | 88,434.0 | +25.86% |
| 2025-07-29 | $7.09 | $5.80 | $1.29 | 19,855.0 | -17.14% |
| 2025-07-28 | $7.25 | $7.00 | $0.25 | 7,493.0 | -3.71% |
| 2025-07-25 | $7.43 | $7.14 | $0.2853 | 2,002.0 | -1.76% |
| 2025-07-24 | $7.51 | $7.22 | $0.2872 | 3,937.0 | +0.00% |
| 2025-07-23 | $7.40 | $7.26 | $0.14 | 4,787.0 | -0.54% |
| 2025-07-22 | $7.50 | $6.97 | $0.53 | 9,405.0 | +11.88% |
| 2025-07-21 | $6.81 | $6.65 | $0.16 | 2,733.0 | +0.61% |
| 2025-07-18 | $7.50 | $6.30 | $1.20 | 8,504.0 | -0.45% |
| 2025-07-17 | $6.93 | $6.47 | $0.46 | 16,823.0 | +2.15% |
| 2025-07-16 | $6.71 | $6.32 | $0.39 | 4,481.0 | +2.36% |
| 2025-07-15 | $6.53 | $6.31 | $0.215 | 2,464.0 | +0.40% |
| 2025-07-14 | $6.33 | $6.20 | $0.125 | 1,211.0 | +1.52% |
P 3 Health Partners Inc 주식 (PIII) 연도별 가격 이력
이 심층 분석에서는 P 3 Health Partners Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PIII 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 P 3 Health Partners Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
P 3 Health Partners Inc 주식 (PIII) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $7.40 | $5.90 | $1.50 | 36,292.0 | -9.70% |
| 2025-07 | $7.95 | $5.80 | $2.15 | 248,231.0 | +17.78% |
| 2025-06 | $7.45 | $6.00 | $1.45 | 99,284.0 | -14.75% |
| 2025-05 | $9.20 | $7.01 | $2.19 | 180,971.0 | -17.80% |
| 2025-04 | $10.19 | $7.00 | $3.19 | 331,466.1 | +9.57% |
| 2025-03 | $9.98 | $7.59 | $2.39 | 276,267.3 | -13.17% |
| 2025-02 | $12.45 | $8.65 | $3.79 | 476,148.3 | +4.77% |
| 2025-01 | $14.50 | $8.57 | $5.93 | 2,134,891.1 | -19.79% |
P 3 Health Partners Inc 주식 (PIII) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.49 | $8.86 | $3.63 | 146,370.3 | -16.97% |
| 2024-11 | $21.00 | $9.27 | $11.72 | 300,714.9 | -30.37% |
| 2024-10 | $26.00 | $15.15 | $10.85 | 375,514.5 | -7.09% |
| 2024-09 | $29.19 | $17.50 | $11.69 | 283,214.2 | -23.46% |
| 2024-08 | $32.54 | $20.00 | $12.54 | 136,045.8 | -19.89% |
| 2024-07 | $32.50 | $23.05 | $9.45 | 75,614.5 | +39.91% |
| 2024-06 | $33.73 | $22.52 | $11.21 | 214,422.8 | -10.30% |
| 2024-05 | $40.50 | $23.00 | $17.50 | 186,250.3 | -6.55% |
| 2024-04 | $51.00 | $22.00 | $29.00 | 159,959.3 | -47.84% |
| 2024-03 | $60.00 | $32.75 | $27.25 | 178,599.9 | -0.96% |
| 2024-02 | $67.55 | $51.00 | $16.55 | 127,861.2 | -14.05% |
| 2024-01 | $72.00 | $52.50 | $19.50 | 154,673.2 | -14.18% |
P 3 Health Partners Inc 주식 (PIII) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $89.00 | $50.00 | $39.00 | 221,619.4 | +17.50% |
| 2023-11 | $79.00 | $55.00 | $24.00 | 123,162.3 | -16.08% |
| 2023-10 | $96.50 | $68.50 | $28.00 | 105,349.7 | -2.72% |
| 2023-09 | $146.9 | $64.50 | $82.45 | 329,179.3 | -25.76% |
| 2023-08 | $139.0 | $65.25 | $73.75 | 162,690.4 | -10.81% |
| 2023-07 | $151.5 | $99.00 | $52.50 | 104,777.9 | -25.75% |
| 2023-06 | $278.0 | $146.0 | $132.0 | 363,114.8 | -26.17% |
| 2023-05 | $220.7 | $66.50 | $154.2 | 338,036.7 | +218.90% |
| 2023-04 | $63.50 | $45.80 | $17.70 | 47,568.2 | +19.81% |
| 2023-03 | $61.00 | $35.02 | $25.98 | 130,774.3 | -11.67% |
| 2023-02 | $66.75 | $49.09 | $17.66 | 158,949.1 | -6.98% |
| 2023-01 | $106.5 | $60.50 | $45.99 | 92,162.1 | -29.89% |
0.06%
자본화:
|
볼륨(24시간):