ストックスクリーナーアプリを入手
0.3221
6.44%
0.0195
Biomerica Inc (BMRA) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.34 | $0.3026 | $0.0374 | 8,053,052.0 | +6.44% |
| 2024-11-26 | $0.34 | $0.3022 | $0.0378 | 147,520.0 | -5.73% |
| 2024-11-25 | $0.34 | $0.311 | $0.029 | 165,310.0 | +2.23% |
| 2024-11-22 | $0.34 | $0.3133 | $0.0267 | 131,730.0 | -2.94% |
| 2024-11-21 | $0.34 | $0.3055 | $0.0345 | 398,008.0 | -0.25% |
| 2024-11-20 | $0.33 | $0.30 | $0.03 | 36,400.0 | +1.38% |
| 2024-11-19 | $0.34 | $0.31 | $0.03 | 57,350.0 | -4.51% |
| 2024-11-18 | $0.3491 | $0.3281 | $0.021 | 38,632.0 | -4.04% |
| 2024-11-15 | $0.36 | $0.3315 | $0.0285 | 48,247.0 | -0.82% |
| 2024-11-14 | $0.3618 | $0.342 | $0.0198 | 41,880.0 | -3.16% |
| 2024-11-13 | $0.3695 | $0.34 | $0.0295 | 63,450.0 | -1.76% |
| 2024-11-12 | $0.395 | $0.3452 | $0.0498 | 95,506.0 | -4.71% |
| 2024-11-11 | $0.395 | $0.37 | $0.025 | 71,801.0 | -0.44% |
| 2024-11-08 | $0.4011 | $0.353 | $0.0481 | 899,593.0 | +2.96% |
| 2024-11-07 | $0.39 | $0.35 | $0.04 | 157,166.0 | +6.11% |
| 2024-11-06 | $0.3701 | $0.339 | $0.0311 | 121,921.0 | +0.73% |
| 2024-11-05 | $0.372 | $0.35 | $0.022 | 74,353.0 | -0.17% |
| 2024-11-04 | $0.376 | $0.35 | $0.026 | 92,972.0 | -4.57% |
| 2024-11-01 | $0.3836 | $0.3516 | $0.032 | 199,999.0 | +0.00% |
| 2024-10-31 | $0.433 | $0.37 | $0.063 | 434,621.0 | +0.73% |
| 2024-10-30 | $0.4354 | $0.311 | $0.1244 | 3,891,949.0 | +18.75% |
| 2024-10-29 | $0.3224 | $0.30 | $0.0224 | 43,785.0 | -0.63% |
Biomerica Inc (BMRA) 株の年ごとの株価履歴
この詳細な分析では、Biomerica Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBMRA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Biomerica Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のBiomerica Inc (BMRA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $0.4011 | $0.30 | $0.1011 | 18,947,942.0 | -13.41% |
| 2024-10 | $0.4354 | $0.28 | $0.1554 | 5,850,765.0 | +13.55% |
| 2024-09 | $0.4736 | $0.2799 | $0.1937 | 19,404,131.0 | -25.55% |
| 2024-08 | $0.51 | $0.2415 | $0.2685 | 2,428,623.0 | +32.97% |
| 2024-07 | $0.47 | $0.27 | $0.20 | 1,168,950.0 | -24.76% |
| 2024-06 | $0.618 | $0.4005 | $0.2175 | 1,563,687.0 | -24.25% |
| 2024-05 | $0.687 | $0.51 | $0.177 | 3,830,569.0 | -2.58% |
| 2024-04 | $0.91 | $0.50 | $0.41 | 9,799,291.0 | -28.37% |
| 2024-03 | $1.25 | $0.82 | $0.43 | 890,971.0 | -31.80% |
| 2024-02 | $1.35 | $0.811 | $0.539 | 1,377,896.0 | +31.18% |
| 2024-01 | $1.32 | $0.8079 | $0.5121 | 2,956,863.0 | -25.60% |
2023年のBiomerica Inc (BMRA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $2.13 | $0.88 | $1.25 | 72,140,153.0 | +34.41% |
| 2023-11 | $1.01 | $0.7749 | $0.2351 | 690,154.0 | -5.10% |
| 2023-10 | $1.16 | $0.704 | $0.456 | 1,762,362.0 | +13.93% |
| 2023-09 | $1.34 | $0.82 | $0.52 | 921,813.0 | -32.80% |
| 2023-08 | $1.81 | $1.03 | $0.78 | 13,146,636.0 | -3.03% |
| 2023-07 | $1.48 | $1.22 | $0.2557 | 381,702.0 | -2.94% |
| 2023-06 | $1.73 | $1.24 | $0.4914 | 1,296,389.0 | -0.73% |
| 2023-05 | $1.79 | $1.08 | $0.7085 | 855,213.0 | +3.01% |
| 2023-04 | $1.89 | $1.18 | $0.7099 | 954,292.0 | -28.88% |
| 2023-03 | $2.78 | $1.82 | $0.96 | 1,202,512.0 | -30.74% |
| 2023-02 | $3.08 | $2.62 | $0.4593 | 417,070.0 | -10.00% |
| 2023-01 | $3.58 | $2.70 | $0.88 | 632,849.0 | -10.45% |
2022年のBiomerica Inc (BMRA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $4.04 | $3.27 | $0.765 | 531,229.0 | -3.74% |
| 2022-11 | $4.17 | $3.02 | $1.15 | 503,633.0 | +5.78% |
| 2022-10 | $5.25 | $2.93 | $2.32 | 3,925,120.0 | -16.28% |
| 2022-09 | $4.10 | $3.20 | $0.90 | 1,326,788.0 | +11.02% |
| 2022-08 | $3.68 | $2.62 | $1.06 | 1,463,202.0 | +27.80% |
| 2022-07 | $3.92 | $2.56 | $1.36 | 17,194,328.0 | -4.15% |
| 2022-06 | $3.80 | $2.77 | $1.03 | 445,868.0 | -17.43% |
| 2022-05 | $3.89 | $2.65 | $1.24 | 622,015.0 | -10.94% |
| 2022-04 | $4.73 | $3.80 | $0.9299 | 524,243.0 | -12.08% |
| 2022-03 | $4.59 | $3.54 | $1.05 | 1,008,859.0 | +3.00% |
| 2022-02 | $4.64 | $3.76 | $0.88 | 1,229,999.0 | +1.88% |
| 2022-01 | $4.71 | $3.77 | $0.94 | 2,130,556.0 | +9.51% |
0.65%
大文字化:
|
ボリューム (24 時間):