Stockscreener 앱 받기
5.8299
5.66%
-0.3501
Biodexa Pharmaceuticals Plc Adr 주식 (BDRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $5.86 | $5.11 | $0.75 | 41,716.0 | -5.66% |
| 2025-11-03 | $6.22 | $5.00 | $1.22 | 2,394,680.0 | -2.37% |
| 2025-10-31 | $6.66 | $5.90 | $0.7534 | 12,913.0 | +3.60% |
| 2025-10-30 | $6.75 | $5.90 | $0.8499 | 30,146.0 | +2.86% |
| 2025-10-29 | $7.05 | $5.70 | $1.35 | 300,058.0 | -12.52% |
| 2025-10-28 | $7.62 | $6.65 | $0.9704 | 153,945.0 | -8.82% |
| 2025-10-27 | $7.84 | $7.26 | $0.5821 | 65,567.0 | +3.57% |
| 2025-10-24 | $7.24 | $6.99 | $0.25 | 13,408.0 | +5.74% |
| 2025-10-23 | $6.84 | $6.60 | $0.24 | 7,260.0 | +0.74% |
| 2025-10-22 | $7.47 | $6.67 | $0.7999 | 22,505.0 | -10.60% |
| 2025-10-21 | $7.71 | $7.22 | $0.4894 | 15,750.0 | +0.53% |
| 2025-10-20 | $7.69 | $7.21 | $0.483 | 19,869.0 | -3.35% |
| 2025-10-17 | $8.15 | $7.52 | $0.6295 | 21,971.0 | -6.83% |
| 2025-10-16 | $8.65 | $8.20 | $0.45 | 20,264.0 | +2.84% |
| 2025-10-15 | $8.40 | $7.84 | $0.56 | 25,235.0 | -3.45% |
| 2025-10-14 | $8.40 | $7.50 | $0.90 | 29,387.0 | +7.28% |
| 2025-10-13 | $8.96 | $7.18 | $1.78 | 81,403.0 | -14.80% |
| 2025-10-10 | $10.41 | $8.55 | $1.86 | 190,796.0 | -15.69% |
| 2025-10-09 | $11.88 | $9.00 | $2.88 | 6,226,161.0 | +41.37% |
| 2025-10-08 | $8.25 | $7.00 | $1.25 | 85,062.0 | -6.88% |
| 2025-10-07 | $8.48 | $6.33 | $2.15 | 134,413.0 | +24.89% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $6.22 | $5.00 | $1.22 | 2,436,396.0 | -7.90% |
| 2025-10 | $11.88 | $5.70 | $6.18 | 7,501,471.0 | -4.81% |
| 2025-09 | $7.09 | $5.00 | $2.09 | 1,014,881.0 | +20.04% |
| 2025-08 | $7.70 | $5.33 | $2.37 | 586,519.0 | -29.43% |
| 2025-07 | $13.30 | $7.70 | $5.60 | 2,803,940.0 | -9.25% |
| 2025-06 | $12.90 | $7.85 | $5.05 | 6,278,086.0 | -19.91% |
| 2025-05 | $19.30 | $10.10 | $9.20 | 6,994,032.7 | -26.03% |
| 2025-04 | $19.10 | $11.54 | $7.56 | 2,382,066.8 | +10.61% |
| 2025-03 | $44.40 | $11.40 | $33.00 | 6,819,533.2 | -60.36% |
| 2025-02 | $92.00 | $31.81 | $60.19 | 2,524,915.0 | -24.42% |
| 2025-01 | $46.50 | $40.00 | $6.50 | 26,712.6 | +8.79% |
Biodexa Pharmaceuticals Plc Adr 주식 (BDRX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $74.00 | $38.00 | $36.00 | 90,672.3 | -27.94% |
| 2024-11 | $74.70 | $35.00 | $39.70 | 673,113.1 | -8.62% |
| 2024-10 | $108.9 | $47.10 | $61.80 | 950,446.5 | -12.83% |
| 2024-09 | $137.5 | $65.07 | $72.43 | 28,093.9 | -48.69% |
| 2024-08 | $177.5 | $137.5 | $40.00 | 13,669.0 | -20.29% |
| 2024-07 | $415.0 | $167.4 | $247.6 | 336,004.5 | -22.98% |
| 2024-06 | $287.5 | $205.5 | $82.00 | 24,230.7 | -7.10% |
| 2024-05 | $740.0 | $230.0 | $510.0 | 576,324.7 | -36.13% |
| 2024-04 | $435.0 | $167.5 | $267.5 | 325,041.7 | -6.79% |
| 2024-03 | $500.0 | $179.8 | $320.2 | 364,813.8 | +27.56% |
| 2024-02 | $527.5 | $302.5 | $225.0 | 132,690.9 | -21.12% |
| 2024-01 | $685.0 | $400.0 | $285.0 | 4,155.0 | -39.93% |
Biodexa Pharmaceuticals Plc Adr 주식 (BDRX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1,030.0 | $512.5 | $517.5 | 6,760.1 | -25.97% |
| 2023-11 | $2,202.5 | $565.0 | $1,637.5 | 152,697.4 | -4.23% |
| 2023-10 | $1,300.0 | $817.5 | $482.5 | 3,688.2 | -24.25% |
| 2023-09 | $1,997.5 | $1,207.5 | $790.0 | 23,971.8 | -37.55% |
| 2023-08 | $2,410.0 | $1,159.6 | $1,250.4 | 70,995.9 | +46.61% |
| 2023-07 | $2,435.0 | $16.28 | $2,418.7 | 108,848.2 | +7,845% |
| 2023-06 | $28.00 | $15.00 | $13.00 | 709,266.8 | -18.33% |
| 2023-05 | $65.00 | $20.00 | $45.00 | 212,785.2 | -62.86% |
| 2023-04 | $79.38 | $47.50 | $31.88 | 187,198.8 | +0.00% |
1.97%
0.72%
자본화:
|
볼륨(24시간):