Stockscreener 앱 받기
12.39
3.25%
0.39
BioStem Technologies Inc 주식 (BSEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $12.50 | $11.63 | $0.872 | 100,983.0 | +3.25% |
| 2025-05-15 | $12.30 | $11.41 | $0.89 | 52,601.0 | -0.74% |
| 2025-05-14 | $12.58 | $11.75 | $0.83 | 74,543.0 | -4.28% |
| 2025-05-13 | $14.86 | $10.41 | $4.45 | 310,614.0 | -16.88% |
| 2025-05-12 | $15.45 | $14.95 | $0.4975 | 84,656.0 | +0.55% |
| 2025-05-09 | $15.21 | $14.00 | $1.21 | 80,975.0 | +4.22% |
| 2025-05-08 | $14.50 | $13.66 | $0.8425 | 15,871.0 | +3.57% |
| 2025-05-07 | $14.39 | $13.75 | $0.6399 | 22,986.0 | -1.06% |
| 2025-05-06 | $14.38 | $13.80 | $0.58 | 39,591.0 | +1.87% |
| 2025-05-05 | $14.25 | $13.28 | $0.97 | 55,034.0 | -1.00% |
| 2025-05-02 | $14.32 | $13.90 | $0.42 | 77,804.0 | +0.50% |
| 2025-05-01 | $14.39 | $13.50 | $0.89 | 51,267.0 | -1.13% |
| 2025-04-30 | $14.54 | $13.50 | $1.04 | 44,485.0 | +0.86% |
| 2025-04-29 | $14.77 | $13.30 | $1.47 | 49,489.0 | -4.44% |
| 2025-04-28 | $15.50 | $14.16 | $1.34 | 70,091.0 | -0.29% |
| 2025-04-25 | $15.34 | $13.13 | $2.21 | 74,537.0 | +1.11% |
| 2025-04-24 | $14.87 | $11.85 | $3.02 | 203,798.0 | +24.19% |
| 2025-04-23 | $11.93 | $11.38 | $0.55 | 42,469.0 | +2.81% |
| 2025-04-22 | $11.55 | $10.75 | $0.80 | 57,633.0 | +0.71% |
| 2025-04-21 | $12.25 | $10.88 | $1.37 | 41,140.0 | -7.15% |
BioStem Technologies Inc 주식 (BSEM) 연도별 가격 이력
이 심층 분석에서는 BioStem Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BSEM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 BioStem Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
BioStem Technologies Inc 주식 (BSEM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $15.45 | $10.41 | $5.04 | 966,925.0 | -12.25% |
| 2025-04 | $15.74 | $6.95 | $8.79 | 1,852,366.0 | +64.19% |
| 2025-03 | $14.23 | $8.37 | $5.86 | 914,854.0 | -30.92% |
| 2025-02 | $19.28 | $12.21 | $7.07 | 1,607,849.0 | -16.39% |
| 2025-01 | $16.25 | $12.51 | $3.74 | 1,050,066.0 | +7.59% |
BioStem Technologies Inc 주식 (BSEM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.94 | $11.80 | $6.14 | 1,067,940.0 | -13.48% |
| 2024-11 | $28.26 | $11.39 | $16.87 | 2,294,959.0 | -25.03% |
| 2024-10 | $18.75 | $9.61 | $9.14 | 1,084,314.0 | +86.13% |
| 2024-09 | $11.00 | $9.40 | $1.60 | 617,540.0 | -9.81% |
| 2024-08 | $14.32 | $7.70 | $6.62 | 893,482.0 | +25.51% |
| 2024-07 | $11.42 | $8.05 | $3.37 | 420,319.0 | -1.35% |
| 2024-06 | $9.85 | $6.77 | $3.08 | 266,657.0 | +13.96% |
| 2024-05 | $10.05 | $7.00 | $3.05 | 561,324.0 | -13.32% |
| 2024-04 | $15.50 | $9.01 | $6.49 | 708,999.0 | -24.79% |
| 2024-03 | $11.98 | $8.32 | $3.66 | 476,905.0 | +43.99% |
| 2024-02 | $10.60 | $6.80 | $3.80 | 635,055.0 | +13.20% |
| 2024-01 | $8.69 | $4.41 | $4.28 | 597,307.0 | +25.43% |
BioStem Technologies Inc 주식 (BSEM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.00 | $3.43 | $3.57 | 446,520.0 | +61.43% |
| 2023-11 | $3.74 | $2.26 | $1.48 | 310,009.0 | +19.02% |
| 2023-10 | $3.80 | $2.11 | $1.69 | 237,878.0 | +20.08% |
| 2023-09 | $2.80 | $1.49 | $1.31 | 142,689.0 | +41.11% |
| 2023-08 | $2.63 | $1.21 | $1.42 | 55,964.0 | -5.26% |
| 2023-07 | $2.00 | $1.20 | $0.80 | 70,281.0 | -5.00% |
| 2023-06 | $2.05 | $1.20 | $0.85 | 26,351.0 | +0.00% |
| 2023-05 | $2.00 | $1.94 | $0.06 | 8,175.0 | -8.26% |
| 2023-04 | $3.30 | $1.98 | $1.32 | 19,473.0 | -31.87% |
| 2023-03 | $3.50 | $1.80 | $1.70 | 36,056.0 | +6.67% |
| 2023-02 | $3.70 | $2.92 | $0.78 | 12,466.0 | +0.00% |
| 2023-01 | $3.50 | $2.53 | $0.97 | 20,826.0 | +0.33% |
4.39%
10.85%
자본화:
|
볼륨(24시간):