Stockscreener 앱 받기
0.676
0.15%
0.001
시간 외 거래:
.66
-0.016
-2.37%
Biodexa Pharmaceuticals Plc Adr 주식 (BDRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $0.6889 | $0.6536 | $0.0353 | 162,299.0 | +0.15% |
| 2026-09-24 | $0.6935 | $0.658 | $0.0355 | 126,548.0 | -2.09% |
| 2026-09-23 | $0.73 | $0.655 | $0.075 | 364,620.0 | +1.23% |
| 2026-09-22 | $0.69 | $0.61 | $0.08 | 670,438.0 | +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% |
| 2026-09-17 | $0.9459 | $0.72 | $0.2259 | 1,530,790.0 | -16.68% |
| 2026-09-16 | $1.27 | $0.85 | $0.42 | 3,360,351.0 | -27.82% |
| 2026-09-15 | $1.43 | $1.13 | $0.30 | 54,018,422.0 | +18.75% |
| 2026-09-14 | $1.46 | $1.10 | $0.36 | 6,020,944.0 | -13.85% |
| 2026-09-11 | $1.55 | $0.8342 | $0.7157 | 140,485,460.0 | +96.94% |
| 2026-09-10 | $0.845 | $0.61 | $0.235 | 196,512.0 | -18.73% |
| 2026-09-09 | $0.8441 | $0.79 | $0.0541 | 100,628.0 | -2.24% |
| 2026-09-08 | $0.8999 | $0.82 | $0.0799 | 94,864.0 | -2.03% |
| 2026-09-04 | $0.86 | $0.7731 | $0.0869 | 104,835.0 | +6.21% |
| 2026-09-03 | $0.7988 | $0.7623 | $0.0365 | 89,717.0 | +1.72% |
| 2026-09-02 | $0.80 | $0.7553 | $0.0447 | 53,980.0 | +0.53% |
| 2026-09-01 | $0.81 | $0.7802 | $0.0299 | 80,140.0 | -3.81% |
| 2026-08-31 | $0.8576 | $0.78 | $0.0776 | 104,507.0 | -6.50% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $1.55 | $0.61 | $0.9399 | 208,797,100.0 | -16.72% |
| 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 | 26,391,702.4 | +1.63% |
| 2026-03 | $5.45 | $3.00 | $2.45 | 317,942.2 | -42.79% |
| 2026-02 | $8.70 | $5.20 | $3.50 | 1,425,154.4 | -38.98% |
| 2026-01 | $13.17 | $8.55 | $4.62 | 1,260,970.8 | -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 | 11,267,191.6 | -49.23% |
| 2025-11 | $31.10 | $17.90 | $13.20 | 639,601.2 | -28.44% |
| 2025-10 | $59.40 | $28.50 | $30.90 | 1,500,294.2 | -4.81% |
| 2025-09 | $35.47 | $25.00 | $10.47 | 202,976.2 | +20.04% |
| 2025-08 | $38.50 | $26.67 | $11.83 | 117,303.8 | -29.43% |
| 2025-07 | $66.50 | $38.49 | $28.01 | 560,788.0 | -9.25% |
| 2025-06 | $64.50 | $39.23 | $25.27 | 1,255,617.2 | -19.91% |
| 2025-05 | $96.50 | $50.50 | $46.00 | 1,398,806.5 | -26.03% |
| 2025-04 | $95.50 | $57.72 | $37.78 | 476,413.4 | +10.61% |
| 2025-03 | $222.0 | $57.00 | $165.0 | 1,363,906.6 | -60.36% |
| 2025-02 | $460.0 | $159.1 | $300.9 | 504,983.0 | -24.42% |
| 2025-01 | $232.5 | $200.0 | $32.50 | 5,342.5 | +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 | 18,134.5 | -27.94% |
| 2024-11 | $373.5 | $175.0 | $198.5 | 134,622.6 | -8.62% |
| 2024-10 | $544.5 | $235.5 | $309.0 | 190,089.3 | -12.83% |
| 2024-09 | $687.5 | $325.4 | $362.1 | 5,618.8 | -48.69% |
| 2024-08 | $887.5 | $687.5 | $200.0 | 2,733.8 | -20.29% |
| 2024-07 | $2,075.0 | $837.1 | $1,237.9 | 67,200.9 | -22.98% |
| 2024-06 | $1,437.5 | $1,027.5 | $410.0 | 4,846.1 | -7.10% |
| 2024-05 | $3,699.9 | $1,149.9 | $2,550.0 | 115,264.9 | -36.13% |
| 2024-04 | $2,175.0 | $837.5 | $1,337.5 | 65,008.3 | -6.79% |
| 2024-03 | $2,500.0 | $899.1 | $1,600.9 | 72,962.8 | +27.56% |
| 2024-02 | $2,637.5 | $1,512.5 | $1,125.0 | 26,538.2 | -21.12% |
| 2024-01 | $3,425.0 | $2,000.0 | $1,425.0 | 831.0 | -39.93% |
3.06%
2.55%
자본화:
|
볼륨(24시간):