Stockscreener 앱 받기
0.4561
5.73%
0.0247
Biodexa Pharmaceuticals Plc Adr 주식 (BDRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $0.47 | $0.4401 | $0.0299 | 604,496.0 | +5.73% |
| 2026-10-15 | $0.5118 | $0.41 | $0.1018 | 2,991,975.0 | -11.03% |
| 2026-10-14 | $0.54 | $0.4039 | $0.1361 | 53,245,013.0 | +38.46% |
| 2026-10-13 | $0.42 | $0.3371 | $0.0829 | 22,983,011.0 | -8.61% |
| 2026-10-12 | $0.47 | $0.378 | $0.092 | 266,603.0 | -16.73% |
| 2026-10-09 | $0.52 | $0.45 | $0.07 | 157,835.0 | -12.13% |
| 2026-10-08 | $0.55 | $0.5108 | $0.0392 | 113,429.0 | -7.11% |
| 2026-10-07 | $0.59 | $0.53 | $0.06 | 149,662.0 | -5.26% |
| 2026-10-06 | $0.636 | $0.594 | $0.042 | 273,792.0 | -3.11% |
| 2026-10-05 | $0.6189 | $0.60 | $0.0189 | 103,681.0 | -0.92% |
| 2026-10-02 | $0.6267 | $0.5715 | $0.0552 | 194,952.0 | -2.01% |
| 2026-10-01 | $0.668 | $0.6025 | $0.0655 | 253,124.0 | -3.58% |
| 2026-09-30 | $0.66 | $0.6301 | $0.0299 | 154,383.0 | +1.71% |
| 2026-09-29 | $0.68 | $0.6406 | $0.0394 | 124,373.0 | -5.08% |
| 2026-09-28 | $0.68 | $0.6402 | $0.0398 | 162,743.0 | +0.53% |
| 2026-09-25 | $0.6889 | $0.6536 | $0.0353 | 169,241.0 | +0.15% |
| 2026-09-24 | $0.6935 | $0.658 | $0.0355 | 125,302.0 | -2.09% |
| 2026-09-23 | $0.73 | $0.655 | $0.075 | 374,477.0 | +1.23% |
| 2026-09-22 | $0.69 | $0.61 | $0.08 | 745,575.0 | +0.16% |
| 2026-09-21 | $0.7419 | $0.62 | $0.1219 | 620,695.0 | -6.86% |
| 2026-09-18 | $0.8325 | $0.71 | $0.1225 | 553,558.0 | -8.74% |
Biodexa Pharmaceuticals Plc Adr 주식 (BDRX) 연도별 가격 이력
이 심층 분석에서는 Biodexa Pharmaceuticals Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BDRX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Biodexa Pharmaceuticals Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Biodexa Pharmaceuticals Plc Adr 주식 (BDRX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $0.668 | $0.3371 | $0.3309 | 81,337,573.0 | -30.48% |
| 2026-09 | $1.55 | $0.61 | $0.9399 | 209,166,990.0 | -19.17% |
| 2026-08 | $1.69 | $0.78 | $0.91 | 20,528,044.0 | -38.51% |
| 2026-07 | $3.14 | $1.02 | $2.12 | 4,343,313.0 | -54.64% |
| 2026-06 | $3.75 | $2.45 | $1.30 | 4,606,915.0 | -16.14% |
| 2026-05 | $5.08 | $3.01 | $2.07 | 19,493,597.0 | +10.51% |
| 2026-04 | $6.75 | $2.86 | $3.89 | 26,391,702.0 | +1.63% |
| 2026-03 | $5.45 | $3.00 | $2.45 | 317,940.0 | -42.79% |
| 2026-02 | $8.70 | $5.20 | $3.50 | 1,425,154.0 | -38.98% |
| 2026-01 | $13.17 | $8.55 | $4.62 | 1,260,972.0 | -22.03% |
Biodexa Pharmaceuticals Plc Adr 주식 (BDRX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $44.70 | $11.20 | $33.50 | 11,267,189.0 | -49.23% |
| 2025-11 | $31.10 | $17.90 | $13.20 | 639,601.0 | -28.44% |
| 2025-10 | $59.40 | $28.50 | $30.90 | 1,500,295.0 | -4.81% |
| 2025-09 | $35.47 | $25.00 | $10.47 | 202,977.0 | +20.04% |
| 2025-08 | $38.50 | $26.67 | $11.83 | 117,306.0 | -29.43% |
| 2025-07 | $66.50 | $38.49 | $28.01 | 560,787.0 | -9.25% |
| 2025-06 | $64.50 | $39.23 | $25.27 | 1,255,619.0 | -19.91% |
| 2025-05 | $96.50 | $50.50 | $46.00 | 1,398,807.0 | -26.03% |
| 2025-04 | $95.50 | $57.72 | $37.78 | 476,414.0 | +10.61% |
| 2025-03 | $222.0 | $57.00 | $165.0 | 1,363,907.0 | -60.36% |
| 2025-02 | $460.0 | $159.1 | $300.9 | 504,984.0 | -24.42% |
| 2025-01 | $232.5 | $200.0 | $32.50 | 5,344.0 | +8.79% |
Biodexa Pharmaceuticals Plc Adr 주식 (BDRX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $370.0 | $190.0 | $180.0 | 18,134.0 | -27.94% |
| 2024-11 | $373.5 | $175.0 | $198.5 | 134,624.0 | -8.62% |
| 2024-10 | $544.5 | $235.5 | $309.0 | 190,091.0 | -12.83% |
| 2024-09 | $687.5 | $325.4 | $362.1 | 5,620.0 | -48.69% |
| 2024-08 | $887.5 | $687.5 | $200.0 | 2,734.0 | -20.29% |
| 2024-07 | $2,075.0 | $837.1 | $1,237.9 | 67,200.0 | -22.98% |
| 2024-06 | $1,437.5 | $1,027.5 | $410.0 | 4,845.0 | -7.10% |
| 2024-05 | $3,699.9 | $1,149.9 | $2,550.0 | 115,266.0 | -36.13% |
| 2024-04 | $2,175.0 | $837.5 | $1,337.5 | 65,008.0 | -6.79% |
| 2024-03 | $2,500.0 | $899.1 | $1,600.9 | 72,963.0 | +27.56% |
| 2024-02 | $2,637.5 | $1,512.5 | $1,125.0 | 26,537.0 | -21.12% |
| 2024-01 | $3,425.0 | $2,000.0 | $1,425.0 | 833.0 | -39.93% |
4.22%
자본화:
|
볼륨(24시간):