Stockscreener 앱 받기
0.2046
4.33%
-0.00885
Biolargo Inc 주식 (BLGO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $0.208 | $0.2041 | $0.0039 | 122,175.0 | -4.33% |
| 2025-05-30 | $0.2135 | $0.20 | $0.0135 | 117,598.0 | +4.12% |
| 2025-05-29 | $0.2195 | $0.1938 | $0.0257 | 531,729.0 | +3.88% |
| 2025-05-28 | $0.2147 | $0.1857 | $0.029 | 688,250.0 | -7.94% |
| 2025-05-27 | $0.2195 | $0.206 | $0.0135 | 363,967.0 | -1.62% |
| 2025-05-23 | $0.225 | $0.2056 | $0.0194 | 332,993.0 | -0.71% |
| 2025-05-22 | $0.2195 | $0.1907 | $0.0288 | 811,292.0 | +4.98% |
| 2025-05-21 | $0.2144 | $0.20 | $0.0144 | 520,278.0 | -2.49% |
| 2025-05-20 | $0.2147 | $0.204 | $0.0107 | 75,429.0 | +1.19% |
| 2025-05-19 | $0.2149 | $0.2003 | $0.0146 | 243,191.0 | -1.41% |
| 2025-05-16 | $0.2298 | $0.208 | $0.0218 | 687,274.0 | -10.42% |
| 2025-05-15 | $0.2447 | $0.226 | $0.0187 | 384,924.0 | -1.68% |
| 2025-05-14 | $0.257 | $0.233 | $0.024 | 204,857.0 | -5.28% |
| 2025-05-13 | $0.2576 | $0.23 | $0.0276 | 654,348.0 | +3.21% |
| 2025-05-12 | $0.2496 | $0.2207 | $0.0289 | 522,414.0 | +4.65% |
| 2025-05-09 | $0.2495 | $0.222 | $0.0275 | 354,898.0 | -2.65% |
| 2025-05-08 | $0.2495 | $0.2303 | $0.0192 | 416,616.0 | +3.46% |
| 2025-05-07 | $0.2368 | $0.2215 | $0.0153 | 250,506.0 | +4.44% |
| 2025-05-06 | $0.2277 | $0.21 | $0.0177 | 566,221.0 | +4.53% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $0.208 | $0.2041 | $0.0039 | 122,175.0 | -4.33% |
| 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 | 6,818,401.0 | +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% |
3.73%
12.43%
자본화:
|
볼륨(24시간):