Stockscreener 앱 받기
0.281
4.42%
-0.013
FOXO Technologies Inc 주식 (FOXO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.34 | $0.2767 | $0.0633 | 2,054,242.0 | -4.42% |
| 2024-12-19 | $0.3245 | $0.2897 | $0.0348 | 1,271,852.0 | -9.40% |
| 2024-12-18 | $0.3706 | $0.2998 | $0.0708 | 2,280,554.0 | -11.34% |
| 2024-12-17 | $0.4008 | $0.3519 | $0.0489 | 1,747,842.0 | -8.80% |
| 2024-12-16 | $0.44 | $0.3838 | $0.0562 | 3,213,301.0 | -10.82% |
| 2024-12-13 | $0.465 | $0.415 | $0.05 | 1,145,799.0 | -1.53% |
| 2024-12-12 | $0.4769 | $0.4454 | $0.0315 | 503,660.0 | -6.35% |
| 2024-12-11 | $0.50 | $0.4334 | $0.0666 | 2,055,015.0 | -0.41% |
| 2024-12-10 | $0.525 | $0.4711 | $0.0539 | 1,634,951.0 | -2.00% |
| 2024-12-09 | $0.516 | $0.4691 | $0.0469 | 1,275,337.0 | -2.25% |
| 2024-12-06 | $0.545 | $0.471 | $0.074 | 2,156,307.0 | +2.94% |
| 2024-12-05 | $0.5199 | $0.4742 | $0.0457 | 867,643.0 | -5.87% |
| 2024-12-04 | $0.5594 | $0.442 | $0.1174 | 4,461,545.0 | +12.56% |
| 2024-12-03 | $0.4842 | $0.426 | $0.0582 | 1,834,550.0 | +2.85% |
| 2024-12-02 | $0.5058 | $0.4505 | $0.0553 | 2,502,940.0 | -11.58% |
| 2024-11-29 | $0.55 | $0.4555 | $0.0945 | 2,925,251.0 | +0.78% |
| 2024-11-27 | $0.59 | $0.481 | $0.109 | 8,368,363.0 | -2.81% |
| 2024-11-26 | $0.7466 | $0.42 | $0.3266 | 133,570,752.0 | +36.43% |
| 2024-11-25 | $0.5216 | $0.38 | $0.1416 | 3,641,099.0 | -28.31% |
| 2024-11-22 | $0.5743 | $0.51 | $0.0643 | 2,235,673.0 | -10.12% |
FOXO Technologies Inc 주식 (FOXO) 연도별 가격 이력
이 심층 분석에서는 FOXO Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FOXO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 FOXO Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
FOXO Technologies Inc 주식 (FOXO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.5594 | $0.2767 | $0.2827 | 31,059,780.0 | -45.51% |
| 2024-11 | $1.30 | $0.1312 | $1.17 | 3,021,184,882.0 | +292.76% |
| 2024-10 | $0.193 | $0.13 | $0.063 | 5,216,184.0 | -30.89% |
| 2024-09 | $0.204 | $0.15 | $0.054 | 3,257,352.0 | +22.66% |
| 2024-08 | $0.2197 | $0.13 | $0.0897 | 7,158,653.0 | -28.45% |
| 2024-07 | $0.2898 | $0.20 | $0.0898 | 6,163,433.0 | -18.49% |
| 2024-06 | $0.51 | $0.22 | $0.29 | 75,054,086.0 | -44.12% |
| 2024-05 | $0.54 | $0.2645 | $0.2755 | 35,896,291.0 | +70.42% |
| 2024-04 | $0.405 | $0.2564 | $0.1486 | 6,839,461.0 | -31.47% |
| 2024-03 | $0.45 | $0.285 | $0.165 | 19,306,823.0 | +26.01% |
| 2024-02 | $0.45 | $0.2701 | $0.1799 | 41,480,993.0 | +4.53% |
| 2024-01 | $0.391 | $0.2611 | $0.1299 | 21,471,956.0 | -3.35% |
FOXO Technologies Inc 주식 (FOXO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.5959 | $0.25 | $0.3459 | 51,611,948.0 | -3.99% |
| 2023-11 | $0.85 | $0.28 | $0.57 | 10,349,280.0 | +472.16% |
| 2023-10 | $0.207 | $0.0552 | $0.1518 | 176,336,716.0 | -44.89% |
| 2023-09 | $0.145 | $0.092 | $0.053 | 58,857,736.0 | +0.00% |
1.16%
0.30%
자본화:
|
볼륨(24시간):