Stockscreener 앱 받기
4.40
14.29%
0.55
시간 외 거래:
4.45
0.05
+1.14%
Biodexa Pharmaceuticals Plc Adr 주식 (BDRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $7.47 | $4.18 | $3.29 | 5,808,945.0 | +14.29% |
| 2024-11-20 | $3.85 | $3.51 | $0.3377 | 33,039.0 | +7.24% |
| 2024-11-19 | $3.75 | $3.50 | $0.25 | 26,770.0 | -1.64% |
| 2024-11-18 | $3.80 | $3.60 | $0.20 | 24,440.0 | +0.83% |
| 2024-11-15 | $4.80 | $3.51 | $1.29 | 64,780.0 | -25.51% |
| 2024-11-14 | $5.00 | $4.85 | $0.1499 | 7,596.0 | +0.21% |
| 2024-11-13 | $5.08 | $4.70 | $0.3795 | 19,136.0 | -3.39% |
| 2024-11-12 | $5.45 | $5.00 | $0.45 | 34,483.0 | -2.52% |
| 2024-11-11 | $5.58 | $5.14 | $0.438 | 20,766.0 | -4.28% |
| 2024-11-08 | $5.50 | $5.26 | $0.24 | 20,030.0 | -1.58% |
| 2024-11-07 | $5.91 | $5.15 | $0.76 | 99,461.0 | -5.42% |
| 2024-11-06 | $6.06 | $5.62 | $0.4359 | 15,964.0 | +2.66% |
| 2024-11-05 | $5.89 | $5.62 | $0.275 | 18,438.0 | -0.88% |
| 2024-11-04 | $5.89 | $5.68 | $0.2111 | 8,237.0 | -3.89% |
| 2024-11-01 | $6.31 | $5.54 | $0.772 | 102,232.0 | -3.90% |
| 2024-10-31 | $6.47 | $6.11 | $0.3599 | 22,628.0 | -0.81% |
| 2024-10-30 | $6.66 | $6.17 | $0.4889 | 23,662.0 | -6.91% |
| 2024-10-29 | $6.72 | $6.20 | $0.5199 | 28,437.0 | +2.30% |
| 2024-10-28 | $6.84 | $6.20 | $0.64 | 51,868.0 | +3.17% |
| 2024-10-25 | $7.23 | $6.26 | $0.9719 | 215,432.0 | -4.61% |
| 2024-10-24 | $7.08 | $6.55 | $0.5299 | 47,410.0 | -6.44% |
| 2024-10-23 | $7.45 | $6.01 | $1.44 | 133,256.0 | +13.30% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $7.47 | $3.50 | $3.97 | 12,113,262.0 | -28.46% |
| 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% |
0.93%
3.55%
자본화:
|
볼륨(24시간):