Stockscreener 앱 받기
5.01
2.04%
0.10
시장 영업 전:
4.87
-0.14
-2.79%
Biodexa Pharmaceuticals Plc Adr 주식 (BDRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $5.12 | $4.71 | $0.4186 | 16,398.0 | +2.04% |
| 2025-12-03 | $5.16 | $4.49 | $0.67 | 51,379.0 | +1.03% |
| 2025-12-02 | $4.88 | $4.44 | $0.44 | 24,267.0 | +4.97% |
| 2025-12-01 | $4.70 | $4.39 | $0.305 | 20,448.0 | +2.21% |
| 2025-11-28 | $4.55 | $4.33 | $0.22 | 12,929.0 | +4.14% |
| 2025-11-26 | $4.38 | $3.91 | $0.47 | 34,440.0 | +11.35% |
| 2025-11-25 | $4.20 | $3.60 | $0.5999 | 88,791.0 | -9.57% |
| 2025-11-24 | $4.80 | $3.94 | $0.86 | 153,320.0 | -1.37% |
| 2025-11-21 | $4.38 | $3.92 | $0.46 | 8,337.0 | +11.45% |
| 2025-11-20 | $4.44 | $3.93 | $0.51 | 40,730.0 | +1.81% |
| 2025-11-19 | $4.75 | $3.58 | $1.17 | 89,497.0 | -16.09% |
| 2025-11-18 | $4.82 | $4.26 | $0.5599 | 142,251.0 | -15.75% |
| 2025-11-17 | $5.74 | $5.29 | $0.4499 | 9,813.0 | -0.36% |
| 2025-11-14 | $5.51 | $4.91 | $0.60 | 13,203.0 | +7.24% |
| 2025-11-13 | $5.19 | $4.88 | $0.31 | 37,901.0 | -4.84% |
| 2025-11-12 | $5.64 | $5.25 | $0.3899 | 9,039.0 | -4.79% |
| 2025-11-11 | $5.65 | $5.35 | $0.3019 | 16,868.0 | +1.44% |
| 2025-11-10 | $5.59 | $5.14 | $0.453 | 15,000.0 | +2.96% |
| 2025-11-07 | $5.49 | $5.09 | $0.40 | 21,556.0 | +2.08% |
| 2025-11-06 | $5.50 | $5.29 | $0.21 | 17,820.0 | -4.34% |
| 2025-11-05 | $5.79 | $5.35 | $0.44 | 35,809.0 | +2.41% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $5.16 | $4.39 | $0.765 | 128,890.0 | +10.60% |
| 2025-11 | $6.22 | $3.58 | $2.64 | 3,198,006.0 | -28.44% |
| 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% |
1.10%
1.10%
자본화:
|
볼륨(24시간):