Stockscreener 앱 받기
0.244
0.37%
-0.0009
Biolargo Inc 주식 (BLGO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-26 | $0.245 | $0.2372 | $0.0078 | 108,579.0 | -0.37% |
| 2024-09-24 | $0.2449 | $0.2372 | $0.0077 | 214,908.0 | +2.04% |
| 2024-09-23 | $0.2449 | $0.2352 | $0.0097 | 507,520.0 | +0.02% |
| 2024-09-20 | $0.2475 | $0.2347 | $0.0128 | 289,587.0 | -1.54% |
| 2024-09-19 | $0.25 | $0.2419 | $0.0081 | 274,976.0 | -0.53% |
| 2024-09-18 | $0.2499 | $0.2412 | $0.0087 | 58,583.0 | -1.03% |
| 2024-09-17 | $0.25 | $0.2451 | $0.0049 | 81,701.0 | +0.02% |
| 2024-09-16 | $0.25 | $0.243 | $0.007 | 96,668.0 | +1.85% |
| 2024-09-13 | $0.2499 | $0.24 | $0.0099 | 114,080.0 | -2.37% |
| 2024-09-12 | $0.2519 | $0.2376 | $0.0143 | 231,750.0 | -0.44% |
| 2024-09-11 | $0.2586 | $0.24 | $0.0186 | 189,518.0 | +0.00% |
| 2024-09-10 | $0.2572 | $0.2461 | $0.0111 | 38,898.0 | -3.74% |
| 2024-09-09 | $0.2597 | $0.2406 | $0.0191 | 145,477.0 | +3.06% |
| 2024-09-06 | $0.2533 | $0.2491 | $0.00415 | 59,048.0 | +0.80% |
| 2024-09-05 | $0.2549 | $0.2495 | $0.0054 | 110,228.0 | +0.58% |
| 2024-09-04 | $0.2549 | $0.2451 | $0.0098 | 120,693.0 | +0.21% |
| 2024-09-03 | $0.259 | $0.24 | $0.019 | 343,009.0 | +1.24% |
| 2024-08-30 | $0.245 | $0.235 | $0.01 | 82,873.0 | +5.15% |
| 2024-08-29 | $0.245 | $0.23 | $0.015 | 30,675.0 | -1.57% |
| 2024-08-28 | $0.245 | $0.2305 | $0.0145 | 64,476.0 | +2.14% |
| 2024-08-27 | $0.2388 | $0.2285 | $0.0103 | 96,216.0 | -1.38% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $0.2597 | $0.2347 | $0.025 | 2,985,223.0 | -0.41% |
| 2024-08 | $0.2643 | $0.2281 | $0.0362 | 3,445,837.0 | -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 | 9,602,095.0 | -9.35% |
| 2024-02 | $0.4499 | $0.2061 | $0.2438 | 14,949,123.0 | +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% |
Biolargo Inc 주식 (BLGO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.23 | $0.1601 | $0.0699 | 6,397,196.0 | -12.95% |
| 2022-11 | $0.2454 | $0.20 | $0.0454 | 4,757,207.0 | -8.20% |
| 2022-10 | $0.3005 | $0.22 | $0.0805 | 6,066,854.0 | -9.92% |
| 2022-09 | $0.32 | $0.2015 | $0.1185 | 14,698,718.0 | +32.07% |
| 2022-08 | $0.21 | $0.1685 | $0.0415 | 8,864,526.0 | +8.47% |
| 2022-07 | $0.1924 | $0.1751 | $0.0173 | 694,075.0 | +2.16% |
| 2022-05 | $0.1951 | $0.185 | $0.0101 | 618,636.0 | +0.00% |
7.34%
0.02%
자본화:
|
볼륨(24시간):