Stockscreener 앱 받기
0.1495
0.33%
-0.0005
Biolargo Inc 주식 (BLGO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $0.1575 | $0.1474 | $0.0101 | 688,694.0 | -0.33% |
| 2026-04-01 | $0.1648 | $0.1489 | $0.0159 | 556,208.0 | -7.41% |
| 2026-03-31 | $0.1666 | $0.16 | $0.0066 | 70,305.0 | -1.82% |
| 2026-03-30 | $0.1669 | $0.1603 | $0.0066 | 54,367.0 | +0.79% |
| 2026-03-27 | $0.1699 | $0.16 | $0.0099 | 140,906.0 | -0.43% |
| 2026-03-26 | $0.1669 | $0.16 | $0.0069 | 188,103.0 | -0.06% |
| 2026-03-25 | $0.1669 | $0.1636 | $0.0033 | 62,795.0 | -1.26% |
| 2026-03-24 | $0.167 | $0.16 | $0.007 | 193,881.0 | +4.12% |
| 2026-03-23 | $0.1689 | $0.1519 | $0.017 | 198,211.0 | -3.90% |
| 2026-03-20 | $0.1695 | $0.161 | $0.0085 | 200,880.0 | -1.60% |
| 2026-03-19 | $0.17 | $0.1635 | $0.0065 | 71,029.0 | -0.47% |
| 2026-03-18 | $0.17 | $0.1622 | $0.0078 | 80,052.0 | +0.00% |
| 2026-03-17 | $0.17 | $0.162 | $0.008 | 48,699.0 | +0.53% |
| 2026-03-16 | $0.173 | $0.1611 | $0.0119 | 89,369.0 | -0.24% |
| 2026-03-13 | $0.173 | $0.1616 | $0.0114 | 4,614.0 | +0.06% |
| 2026-03-12 | $0.173 | $0.1611 | $0.0119 | 24,675.0 | +0.30% |
| 2026-03-11 | $0.1689 | $0.1564 | $0.0125 | 178,073.0 | +2.49% |
| 2026-03-10 | $0.17 | $0.16 | $0.01 | 208,085.0 | -1.44% |
| 2026-03-09 | $0.169 | $0.1629 | $0.0061 | 50,651.0 | +0.66% |
| 2026-03-06 | $0.169 | $0.166 | $0.003 | 96,023.0 | -2.01% |
| 2026-03-05 | $0.18 | $0.168 | $0.012 | 197,505.0 | -5.62% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $0.1648 | $0.1474 | $0.0174 | 1,933,596.0 | -7.72% |
| 2026-03 | $0.1838 | $0.1519 | $0.0319 | 2,240,400.0 | -5.84% |
| 2026-02 | $0.182 | $0.16 | $0.022 | 4,809,658.0 | -3.89% |
| 2026-01 | $0.196 | $0.1664 | $0.0296 | 6,752,282.0 | -2.88% |
Biolargo Inc 주식 (BLGO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.195 | $0.1711 | $0.0239 | 6,922,801.0 | -1.48% |
| 2025-11 | $0.194 | $0.1451 | $0.0489 | 10,100,377.0 | +16.43% |
| 2025-10 | $0.19 | $0.15 | $0.04 | 11,866,492.0 | -7.67% |
| 2025-09 | $0.2304 | $0.1401 | $0.0903 | 11,024,677.0 | -22.58% |
| 2025-08 | $0.2337 | $0.161 | $0.0727 | 7,101,652.0 | +22.23% |
| 2025-07 | $0.2115 | $0.1616 | $0.0499 | 9,154,245.0 | -12.94% |
| 2025-06 | $0.23 | $0.19 | $0.04 | 8,395,364.0 | -3.70% |
| 2025-05 | $0.2576 | $0.1857 | $0.0719 | 8,724,964.0 | -4.86% |
| 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 | 6,799,884.0 | +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 | +0.91% |
| 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 | -4.87% |
| 2024-09 | $0.2597 | $0.2343 | $0.0254 | 3,711,943.0 | -4.37% |
| 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 | -12.79% |
| 2024-05 | $0.3706 | $0.285 | $0.0856 | 4,946,591.0 | -12.03% |
| 2024-04 | $0.368 | $0.285 | $0.083 | 5,579,579.0 | -6.34% |
| 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% |
0.27%
0.34%
자본화:
|
볼륨(24시간):