Stockscreener 앱 받기
0.46
1.98%
-0.0204
Abvc Biopharma Inc 주식 (ABVC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-05 | $0.507 | $0.46 | $0.047 | 104,554.0 | -4.25% |
| 2025-02-04 | $0.495 | $0.466 | $0.029 | 88,639.0 | -5.43% |
| 2025-02-03 | $0.52 | $0.46 | $0.06 | 99,344.0 | -1.74% |
| 2025-01-31 | $0.5264 | $0.503 | $0.0234 | 87,994.0 | -0.58% |
| 2025-01-30 | $0.55 | $0.51 | $0.04 | 93,605.0 | -0.19% |
| 2025-01-29 | $0.5475 | $0.512 | $0.0355 | 94,754.0 | -2.62% |
| 2025-01-28 | $0.5484 | $0.52 | $0.0284 | 49,477.0 | -0.74% |
| 2025-01-27 | $0.55 | $0.516 | $0.034 | 49,860.0 | +2.94% |
| 2025-01-24 | $0.5499 | $0.515 | $0.0349 | 95,346.0 | -1.86% |
| 2025-01-23 | $0.542 | $0.5136 | $0.0284 | 90,423.0 | +2.60% |
| 2025-01-22 | $0.5559 | $0.52 | $0.0359 | 111,141.0 | -3.92% |
| 2025-01-21 | $0.56 | $0.528 | $0.032 | 57,793.0 | +0.22% |
| 2025-01-17 | $0.57 | $0.53 | $0.04 | 74,707.0 | -2.01% |
| 2025-01-16 | $0.578 | $0.53 | $0.048 | 114,094.0 | +1.12% |
| 2025-01-15 | $0.563 | $0.52 | $0.043 | 79,499.0 | +5.68% |
| 2025-01-14 | $0.542 | $0.51 | $0.032 | 131,633.0 | -2.70% |
| 2025-01-13 | $0.54 | $0.5102 | $0.0298 | 114,347.0 | -4.33% |
| 2025-01-10 | $0.5682 | $0.501 | $0.0672 | 154,384.0 | +3.75% |
| 2025-01-08 | $0.579 | $0.52 | $0.059 | 245,971.0 | -7.93% |
| 2025-01-07 | $0.69 | $0.58 | $0.11 | 226,952.0 | -14.86% |
Abvc Biopharma Inc 주식 (ABVC) 연도별 가격 이력
이 심층 분석에서는 Abvc Biopharma Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ABVC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abvc Biopharma Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abvc Biopharma Inc 주식 (ABVC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $0.52 | $0.46 | $0.06 | 292,537.0 | -11.03% |
| 2025-01 | $0.69 | $0.501 | $0.189 | 2,246,644.0 | -12.37% |
Abvc Biopharma Inc 주식 (ABVC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.6295 | $0.4236 | $0.2059 | 7,983,414.0 | +11.45% |
| 2024-11 | $0.724 | $0.4951 | $0.2289 | 2,170,373.0 | -23.30% |
| 2024-10 | $0.77 | $0.4053 | $0.3647 | 6,330,178.0 | +1.11% |
| 2024-09 | $0.7145 | $0.6303 | $0.0842 | 693,098.0 | +1.20% |
| 2024-08 | $0.7874 | $0.60 | $0.1874 | 1,027,394.0 | -13.33% |
| 2024-07 | $0.969 | $0.7011 | $0.2679 | 2,700,313.0 | +0.67% |
| 2024-06 | $0.87 | $0.705 | $0.165 | 2,365,146.0 | -2.53% |
| 2024-05 | $1.24 | $0.7815 | $0.4585 | 7,413,317.0 | -36.47% |
| 2024-04 | $1.73 | $0.94 | $0.79 | 32,676,561.0 | -4.58% |
| 2024-03 | $1.45 | $1.03 | $0.42 | 30,937,975.0 | +8.26% |
| 2024-02 | $1.53 | $1.15 | $0.38 | 3,424,504.0 | -20.39% |
| 2024-01 | $2.45 | $1.17 | $1.29 | 103,884,749.0 | +31.03% |
Abvc Biopharma Inc 주식 (ABVC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.47 | $1.00 | $0.47 | 5,154,857.0 | -7.94% |
| 2023-11 | $2.22 | $1.02 | $1.20 | 53,747,602.0 | +16.67% |
| 2023-10 | $3.35 | $0.6739 | $2.68 | 103,874,898.0 | +3.85% |
| 2023-09 | $1.36 | $0.82 | $0.54 | 1,437,451.0 | -20.61% |
| 2023-08 | $5.08 | $1.17 | $3.91 | 15,172,026.0 | -47.39% |
| 2023-07 | $6.87 | $0.3329 | $6.54 | 37,096,329.0 | +379.31% |
| 2023-06 | $0.698 | $0.4966 | $0.2014 | 592,535.0 | -23.61% |
| 2023-05 | $0.96 | $0.65 | $0.31 | 851,032.0 | +0.01% |
| 2023-04 | $0.72 | $0.5855 | $0.1345 | 525,254.0 | +6.25% |
| 2023-03 | $0.76 | $0.5505 | $0.2095 | 955,938.0 | -3.61% |
| 2023-02 | $0.8275 | $0.65 | $0.1775 | 2,309,306.0 | -7.97% |
| 2023-01 | $1.87 | $0.60 | $1.27 | 48,924,196.0 | +15.44% |
1.57%
1.13%
자본화:
|
볼륨(24시간):