Stockscreener 앱 받기
0.3544
0.17%
-0.0006
시간 외 거래:
.37
0.0156
+4.40%
Biomerica Inc 주식 (BMRA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $0.372 | $0.35 | $0.022 | 74,353.0 | -0.17% |
| 2024-11-04 | $0.376 | $0.35 | $0.026 | 92,972.0 | -4.57% |
| 2024-11-01 | $0.3836 | $0.3516 | $0.032 | 199,999.0 | +0.00% |
| 2024-10-31 | $0.433 | $0.37 | $0.063 | 434,621.0 | +0.73% |
| 2024-10-30 | $0.4354 | $0.311 | $0.1244 | 3,891,949.0 | +18.75% |
| 2024-10-29 | $0.3224 | $0.30 | $0.0224 | 43,785.0 | -0.63% |
| 2024-10-28 | $0.33 | $0.2907 | $0.0393 | 99,951.0 | +6.09% |
| 2024-10-25 | $0.2999 | $0.28 | $0.0199 | 92,045.0 | -0.91% |
| 2024-10-24 | $0.32 | $0.29 | $0.03 | 50,665.0 | -3.03% |
| 2024-10-23 | $0.323 | $0.297 | $0.026 | 70,004.0 | -4.95% |
| 2024-10-22 | $0.325 | $0.30 | $0.025 | 59,303.0 | -0.62% |
| 2024-10-21 | $0.35 | $0.3209 | $0.0291 | 69,509.0 | +1.21% |
| 2024-10-18 | $0.35 | $0.3211 | $0.0289 | 49,360.0 | -5.28% |
| 2024-10-17 | $0.3599 | $0.3211 | $0.0388 | 71,501.0 | -3.14% |
| 2024-10-16 | $0.36 | $0.315 | $0.045 | 257,376.0 | +9.00% |
| 2024-10-15 | $0.3401 | $0.313 | $0.0271 | 42,855.0 | -5.56% |
| 2024-10-14 | $0.34 | $0.3132 | $0.0268 | 32,515.0 | +4.29% |
| 2024-10-11 | $0.35 | $0.3111 | $0.0389 | 57,209.0 | +4.79% |
| 2024-10-10 | $0.34 | $0.2988 | $0.0412 | 75,500.0 | -5.67% |
| 2024-10-09 | $0.3333 | $0.30 | $0.0333 | 51,352.0 | +4.04% |
| 2024-10-08 | $0.355 | $0.3133 | $0.0417 | 98,507.0 | +1.18% |
Biomerica Inc 주식 (BMRA) 연도별 가격 이력
이 심층 분석에서는 Biomerica Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BMRA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Biomerica Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Biomerica Inc 주식 (BMRA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.3836 | $0.35 | $0.0336 | 441,677.0 | -4.73% |
| 2024-10 | $0.4354 | $0.28 | $0.1554 | 5,850,765.0 | +13.55% |
| 2024-09 | $0.4736 | $0.2799 | $0.1937 | 19,404,131.0 | -25.55% |
| 2024-08 | $0.51 | $0.2415 | $0.2685 | 2,428,623.0 | +32.97% |
| 2024-07 | $0.47 | $0.27 | $0.20 | 1,168,950.0 | -24.76% |
| 2024-06 | $0.618 | $0.4005 | $0.2175 | 1,563,687.0 | -24.25% |
| 2024-05 | $0.687 | $0.51 | $0.177 | 3,830,569.0 | -2.58% |
| 2024-04 | $0.91 | $0.50 | $0.41 | 9,799,291.0 | -28.37% |
| 2024-03 | $1.25 | $0.82 | $0.43 | 890,971.0 | -31.80% |
| 2024-02 | $1.35 | $0.811 | $0.539 | 1,377,896.0 | +31.18% |
| 2024-01 | $1.32 | $0.8079 | $0.5121 | 2,956,863.0 | -25.60% |
Biomerica Inc 주식 (BMRA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.13 | $0.88 | $1.25 | 72,140,153.0 | +34.41% |
| 2023-11 | $1.01 | $0.7749 | $0.2351 | 690,154.0 | -5.10% |
| 2023-10 | $1.16 | $0.704 | $0.456 | 1,762,362.0 | +13.93% |
| 2023-09 | $1.34 | $0.82 | $0.52 | 921,813.0 | -32.80% |
| 2023-08 | $1.81 | $1.03 | $0.78 | 13,146,636.0 | -3.03% |
| 2023-07 | $1.48 | $1.22 | $0.2557 | 381,702.0 | -2.94% |
| 2023-06 | $1.73 | $1.24 | $0.4914 | 1,296,389.0 | -0.73% |
| 2023-05 | $1.79 | $1.08 | $0.7085 | 855,213.0 | +3.01% |
| 2023-04 | $1.89 | $1.18 | $0.7099 | 954,292.0 | -28.88% |
| 2023-03 | $2.78 | $1.82 | $0.96 | 1,202,512.0 | -30.74% |
| 2023-02 | $3.08 | $2.62 | $0.4593 | 417,070.0 | -10.00% |
| 2023-01 | $3.58 | $2.70 | $0.88 | 632,849.0 | -10.45% |
Biomerica Inc 주식 (BMRA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.04 | $3.27 | $0.765 | 531,229.0 | -3.74% |
| 2022-11 | $4.17 | $3.02 | $1.15 | 503,633.0 | +5.78% |
| 2022-10 | $5.25 | $2.93 | $2.32 | 3,925,120.0 | -16.28% |
| 2022-09 | $4.10 | $3.20 | $0.90 | 1,326,788.0 | +11.02% |
| 2022-08 | $3.68 | $2.62 | $1.06 | 1,463,202.0 | +27.80% |
| 2022-07 | $3.92 | $2.56 | $1.36 | 17,194,328.0 | -4.15% |
| 2022-06 | $3.80 | $2.77 | $1.03 | 445,868.0 | -17.43% |
| 2022-05 | $3.89 | $2.65 | $1.24 | 622,015.0 | -10.94% |
| 2022-04 | $4.73 | $3.80 | $0.9299 | 524,243.0 | -12.08% |
| 2022-03 | $4.59 | $3.54 | $1.05 | 1,008,859.0 | +3.00% |
| 2022-02 | $4.64 | $3.76 | $0.88 | 1,229,999.0 | +1.88% |
| 2022-01 | $4.71 | $3.77 | $0.94 | 2,130,556.0 | +9.51% |
0.47%
1.00%
자본화:
|
볼륨(24시간):