Stockscreener 앱 받기
0.8637
0.42%
0.0036
Biodexa Pharmaceuticals Plc Adr 주식 (BDRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-30 | $0.8637 | $0.86 | $0.0037 | 205,189.0 | +0.42% |
| 2025-07-29 | $0.89 | $0.86 | $0.03 | 252,664.0 | -2.26% |
| 2025-07-28 | $0.90 | $0.85 | $0.05 | 993,023.0 | +0.00% |
| 2025-07-25 | $0.93 | $0.86 | $0.07 | 127,083.0 | -0.58% |
| 2025-07-24 | $0.93 | $0.88 | $0.05 | 108,613.0 | +0.29% |
| 2025-07-23 | $0.91 | $0.8825 | $0.0275 | 80,209.0 | -2.08% |
| 2025-07-22 | $0.9502 | $0.839 | $0.1112 | 558,900.0 | +5.97% |
| 2025-07-21 | $0.8749 | $0.8401 | $0.0348 | 146,743.0 | +0.69% |
| 2025-07-18 | $0.9052 | $0.822 | $0.0832 | 364,109.0 | -0.87% |
| 2025-07-17 | $0.86 | $0.81 | $0.05 | 301,137.0 | +1.67% |
| 2025-07-16 | $0.8474 | $0.80 | $0.0474 | 782,561.0 | -4.76% |
| 2025-07-15 | $1.02 | $0.87 | $0.1499 | 1,068,830.0 | -10.21% |
| 2025-07-14 | $1.33 | $0.822 | $0.508 | 21,003,974.0 | +12.13% |
| 2025-07-11 | $0.89 | $0.86 | $0.03 | 153,853.0 | -1.74% |
| 2025-07-10 | $0.92 | $0.8524 | $0.0676 | 191,726.0 | +1.40% |
| 2025-07-09 | $0.895 | $0.8676 | $0.0274 | 157,274.0 | +0.71% |
| 2025-07-08 | $0.8947 | $0.85 | $0.0447 | 109,916.0 | +0.64% |
| 2025-07-07 | $0.87 | $0.82 | $0.05 | 127,457.0 | +0.80% |
| 2025-07-03 | $0.885 | $0.8512 | $0.0338 | 77,527.0 | -2.43% |
| 2025-07-02 | $0.895 | $0.8512 | $0.0438 | 120,569.0 | +1.16% |
| 2025-07-01 | $0.87 | $0.845 | $0.025 | 166,553.0 | +0.57% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $1.33 | $0.80 | $0.53 | 27,303,099.0 | -0.15% |
| 2025-06 | $1.29 | $0.7846 | $0.5054 | 62,780,860.0 | -19.91% |
| 2025-05 | $1.93 | $1.01 | $0.92 | 69,940,327.0 | -26.03% |
| 2025-04 | $1.91 | $1.15 | $0.7557 | 23,820,668.0 | +10.61% |
| 2025-03 | $4.44 | $1.14 | $3.30 | 68,195,332.0 | -60.36% |
| 2025-02 | $9.20 | $3.18 | $6.02 | 25,249,150.0 | -24.42% |
| 2025-01 | $4.65 | $4.00 | $0.65 | 267,126.0 | +8.79% |
Biodexa Pharmaceuticals Plc Adr 주식 (BDRX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.40 | $3.80 | $3.60 | 906,723.0 | -27.94% |
| 2024-11 | $7.47 | $3.50 | $3.97 | 6,731,131.0 | -8.62% |
| 2024-10 | $10.89 | $4.71 | $6.18 | 9,504,464.5 | -12.83% |
| 2024-09 | $13.75 | $6.51 | $7.24 | 280,938.6 | -48.69% |
| 2024-08 | $17.75 | $13.75 | $4.00 | 136,690.5 | -20.29% |
| 2024-07 | $41.50 | $16.74 | $24.76 | 3,360,045.0 | -22.98% |
| 2024-06 | $28.75 | $20.55 | $8.20 | 242,307.4 | -7.10% |
| 2024-05 | $74.00 | $23.00 | $51.00 | 5,763,246.9 | -36.13% |
| 2024-04 | $43.50 | $16.75 | $26.75 | 3,250,416.8 | -6.79% |
| 2024-03 | $50.00 | $17.98 | $32.02 | 3,648,137.9 | +27.56% |
| 2024-02 | $52.75 | $30.25 | $22.50 | 1,326,908.8 | -21.12% |
| 2024-01 | $68.50 | $40.00 | $28.50 | 41,550.2 | -39.93% |
Biodexa Pharmaceuticals Plc Adr 주식 (BDRX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $103.0 | $51.25 | $51.75 | 67,601.3 | -25.97% |
| 2023-11 | $220.2 | $56.50 | $163.8 | 1,526,973.5 | -4.23% |
| 2023-10 | $130.0 | $81.75 | $48.25 | 36,882.2 | -24.25% |
| 2023-09 | $199.7 | $120.8 | $79.00 | 239,717.9 | -37.55% |
| 2023-08 | $241.0 | $116.0 | $125.0 | 709,958.6 | +46.61% |
| 2023-07 | $243.5 | $1.63 | $241.9 | 1,088,481.6 | +7,845% |
| 2023-06 | $2.80 | $1.50 | $1.30 | 7,092,667.8 | -18.33% |
| 2023-05 | $6.50 | $2.00 | $4.50 | 2,127,852.1 | -62.86% |
| 2023-04 | $7.94 | $4.75 | $3.19 | 1,871,987.8 | +0.00% |
0.23%
0.40%
자본화:
|
볼륨(24시간):