Scarica l'app Stockscreener
0.1528
3.29%
-0.0052
Dopo l'orario di chiusura:
.15
-0.0028
-1.83%
Storico Dei Prezzi Delle Azioni Di FOXO Technologies Inc (FOXO)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-03-13 | $0.1596 | $0.145 | $0.0146 | 747,209.0 | -3.29% |
| 2025-03-12 | $0.1594 | $0.1416 | $0.0178 | 1,553,621.0 | +1.28% |
| 2025-03-11 | $0.163 | $0.14 | $0.023 | 1,745,177.0 | +1.56% |
| 2025-03-10 | $0.1628 | $0.1448 | $0.018 | 964,158.0 | -7.47% |
| 2025-03-07 | $0.1661 | $0.153 | $0.0131 | 752,467.0 | +7.37% |
| 2025-03-06 | $0.165 | $0.152 | $0.013 | 964,644.0 | -7.04% |
| 2025-03-05 | $0.1743 | $0.154 | $0.0203 | 988,794.0 | +5.92% |
| 2025-03-04 | $0.1606 | $0.155 | $0.0056 | 105,224.0 | -4.27% |
| 2025-03-03 | $0.176 | $0.1626 | $0.0134 | 1,036,492.0 | -3.53% |
| 2025-02-28 | $0.17 | $0.1565 | $0.0135 | 1,388,494.0 | +1.19% |
| 2025-02-27 | $0.179 | $0.1625 | $0.0165 | 1,787,032.0 | -6.61% |
| 2025-02-26 | $0.19 | $0.165 | $0.025 | 4,103,090.0 | +10.23% |
| 2025-02-25 | $0.178 | $0.1515 | $0.0265 | 5,918,727.0 | -17.58% |
| 2025-02-24 | $0.30 | $0.1826 | $0.1174 | 82,184,801.0 | -3.41% |
| 2025-02-21 | $0.2126 | $0.20 | $0.0126 | 781,335.0 | +0.79% |
| 2025-02-20 | $0.2145 | $0.203 | $0.0115 | 961,961.0 | -4.33% |
| 2025-02-19 | $0.2197 | $0.21 | $0.00969 | 865,197.0 | -4.02% |
| 2025-02-18 | $0.2379 | $0.211 | $0.0269 | 1,448,565.0 | -5.74% |
| 2025-02-14 | $0.25 | $0.208 | $0.042 | 2,872,474.0 | +5.43% |
| 2025-02-13 | $0.2335 | $0.2031 | $0.0304 | 4,074,321.0 | +6.65% |
| 2025-02-12 | $0.2146 | $0.1955 | $0.0191 | 1,449,719.0 | +0.48% |
| 2025-02-11 | $0.2273 | $0.2009 | $0.0264 | 1,930,917.0 | -3.35% |
FOXO Technologies Inc Stock (FOXO) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni FOXO Technologies Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FOXO. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni FOXO Technologies Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
FOXO Technologies Inc Storia dei prezzi delle azioni (FOXO) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-03 | $0.176 | $0.14 | $0.036 | 9,604,995.0 | -10.12% |
| 2025-02 | $0.30 | $0.1515 | $0.1485 | 119,307,619.0 | -29.17% |
| 2025-01 | $0.375 | $0.1846 | $0.1904 | 270,520,363.0 | -17.61% |
FOXO Technologies Inc Storia dei prezzi delle azioni (FOXO) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $0.5594 | $0.2302 | $0.3292 | 45,739,446.0 | -41.81% |
| 2024-11 | $1.30 | $0.1312 | $1.17 | 3,021,184,882.0 | +292.76% |
| 2024-10 | $0.193 | $0.13 | $0.063 | 5,216,184.0 | -30.89% |
| 2024-09 | $0.204 | $0.15 | $0.054 | 3,257,352.0 | +22.66% |
| 2024-08 | $0.2197 | $0.13 | $0.0897 | 7,158,653.0 | -28.45% |
| 2024-07 | $0.2898 | $0.20 | $0.0898 | 6,163,433.0 | -18.49% |
| 2024-06 | $0.51 | $0.22 | $0.29 | 75,054,086.0 | -44.12% |
| 2024-05 | $0.54 | $0.2645 | $0.2755 | 35,896,291.0 | +70.42% |
| 2024-04 | $0.405 | $0.2564 | $0.1486 | 6,839,461.0 | -31.47% |
| 2024-03 | $0.45 | $0.285 | $0.165 | 19,306,823.0 | +26.01% |
| 2024-02 | $0.45 | $0.2701 | $0.1799 | 41,480,993.0 | +4.53% |
| 2024-01 | $0.391 | $0.2611 | $0.1299 | 21,471,956.0 | -3.35% |
FOXO Technologies Inc Storia dei prezzi delle azioni (FOXO) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $0.5959 | $0.25 | $0.3459 | 51,611,948.0 | -3.99% |
| 2023-11 | $0.85 | $0.28 | $0.57 | 10,349,280.0 | +472.16% |
| 2023-10 | $0.207 | $0.0552 | $0.1518 | 176,336,716.0 | -44.89% |
| 2023-09 | $0.145 | $0.092 | $0.053 | 58,857,736.0 | +0.00% |
4.08%
Capitalizzazione:
|
Volume (24 ore):