Stockscreener 앱 받기
0.1799
0.47%
0.00085
시간 외 거래:
.23
0.0502
+27.88%
Biolargo Inc 주식 (BLGO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $0.1891 | $0.1726 | $0.0165 | 328,206.0 | +0.47% |
| 2025-07-31 | $0.1798 | $0.1701 | $0.0097 | 521,041.0 | +1.67% |
| 2025-07-30 | $0.1829 | $0.1721 | $0.0108 | 275,328.0 | -2.85% |
| 2025-07-29 | $0.183 | $0.1735 | $0.0095 | 387,738.0 | +0.68% |
| 2025-07-28 | $0.1892 | $0.178 | $0.0112 | 393,266.0 | -4.91% |
| 2025-07-25 | $0.1897 | $0.18 | $0.0097 | 227,723.0 | +3.31% |
| 2025-07-24 | $0.1849 | $0.1752 | $0.0097 | 331,471.0 | -0.41% |
| 2025-07-23 | $0.185 | $0.1701 | $0.0149 | 626,999.0 | -0.54% |
| 2025-07-22 | $0.187 | $0.1733 | $0.0137 | 356,165.0 | -1.07% |
| 2025-07-21 | $0.1899 | $0.1616 | $0.0283 | 1,416,099.0 | -1.58% |
| 2025-07-18 | $0.194 | $0.1804 | $0.0136 | 703,939.0 | -2.06% |
| 2025-07-17 | $0.1948 | $0.185 | $0.0098 | 497,558.0 | -0.01% |
| 2025-07-16 | $0.1971 | $0.1877 | $0.00944 | 243,884.0 | -2.75% |
| 2025-07-15 | $0.1997 | $0.187 | $0.0127 | 198,391.0 | -0.10% |
| 2025-07-14 | $0.2025 | $0.19 | $0.0125 | 482,877.0 | -0.37% |
| 2025-07-11 | $0.2049 | $0.19 | $0.0149 | 222,896.0 | +0.22% |
| 2025-07-10 | $0.2078 | $0.1976 | $0.0102 | 216,155.0 | +0.00% |
| 2025-07-09 | $0.2115 | $0.1975 | $0.014 | 492,202.0 | -1.26% |
| 2025-07-08 | $0.21 | $0.1986 | $0.0114 | 326,493.0 | +1.43% |
| 2025-07-07 | $0.2025 | $0.195 | $0.00748 | 169,861.0 | +0.37% |
| 2025-07-03 | $0.205 | $0.195 | $0.010 | 242,179.0 | +2.03% |
Biolargo Inc 주식 (BLGO) 연도별 가격 이력
이 심층 분석에서는 Biolargo Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BLGO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Biolargo Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Biolargo Inc 주식 (BLGO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $0.2115 | $0.1616 | $0.0499 | 9,482,451.0 | -12.53% |
| 2025-06 | $0.23 | $0.19 | $0.04 | 8,395,364.0 | -3.67% |
| 2025-05 | $0.2576 | $0.1857 | $0.0719 | 8,724,964.0 | -4.88% |
| 2025-04 | $0.282 | $0.2121 | $0.0699 | 3,759,165.0 | -18.84% |
| 2025-03 | $0.30 | $0.2381 | $0.0619 | 4,244,363.0 | +4.38% |
| 2025-02 | $0.2788 | $0.2353 | $0.0435 | 4,467,669.0 | +4.46% |
| 2025-01 | $0.32 | $0.1906 | $0.1294 | 6,910,653.0 | +33.47% |
Biolargo Inc 주식 (BLGO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.206 | $0.1606 | $0.0454 | 7,620,118.0 | +0.92% |
| 2024-11 | $0.2268 | $0.1719 | $0.0549 | 7,683,026.0 | -11.44% |
| 2024-10 | $0.246 | $0.2201 | $0.0259 | 2,915,451.0 | -4.86% |
| 2024-09 | $0.2597 | $0.2343 | $0.0254 | 3,711,943.0 | -4.38% |
| 2024-08 | $0.2643 | $0.2281 | $0.0362 | 3,028,470.0 | -4.33% |
| 2024-07 | $0.272 | $0.2505 | $0.0215 | 3,002,533.0 | +0.43% |
| 2024-06 | $0.32 | $0.25 | $0.07 | 5,192,657.0 | -12.78% |
| 2024-05 | $0.3706 | $0.285 | $0.0856 | 4,946,591.0 | -12.04% |
| 2024-04 | $0.368 | $0.285 | $0.083 | 5,579,579.0 | -6.35% |
| 2024-03 | $0.419 | $0.305 | $0.114 | 9,603,720.0 | -9.35% |
| 2024-02 | $0.4499 | $0.2061 | $0.2438 | 15,011,835.0 | +82.18% |
| 2024-01 | $0.2177 | $0.1635 | $0.0542 | 5,586,828.0 | +27.94% |
Biolargo Inc 주식 (BLGO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.1765 | $0.1604 | $0.0161 | 3,316,946.0 | +3.36% |
| 2023-11 | $0.172 | $0.155 | $0.017 | 4,526,286.0 | -2.99% |
| 2023-10 | $0.182 | $0.1603 | $0.0217 | 4,683,168.0 | +1.09% |
| 2023-09 | $0.1849 | $0.1611 | $0.0238 | 3,418,360.0 | -4.82% |
| 2023-08 | $0.1908 | $0.15 | $0.0408 | 9,278,405.0 | -7.15% |
| 2023-07 | $0.1949 | $0.1701 | $0.0248 | 3,780,075.0 | +5.34% |
| 2023-06 | $0.205 | $0.1655 | $0.0395 | 6,865,666.0 | +0.56% |
| 2023-05 | $0.205 | $0.1702 | $0.0348 | 6,127,563.0 | -1.28% |
| 2023-04 | $0.2074 | $0.172 | $0.0354 | 4,044,631.0 | -12.49% |
| 2023-03 | $0.2143 | $0.1911 | $0.0232 | 4,978,480.0 | +2.50% |
| 2023-02 | $0.2398 | $0.19 | $0.0498 | 4,579,642.0 | -14.75% |
| 2023-01 | $0.235 | $0.1755 | $0.0595 | 5,816,065.0 | +20.32% |
0.66%
5.71%
자본화:
|
볼륨(24시간):