Stockscreener 앱 받기
3.88
2.11%
0.08
시간 외 거래:
3.81
-0.07
-1.80%
Tivic Health Systems Inc 주식 (TIVC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-18 | $3.92 | $3.72 | $0.20 | 12,280.0 | +2.11% |
| 2025-06-17 | $3.91 | $3.69 | $0.2149 | 14,913.0 | +1.33% |
| 2025-06-16 | $3.81 | $3.65 | $0.165 | 30,399.0 | +1.08% |
| 2025-06-13 | $3.90 | $3.70 | $0.20 | 60,972.0 | -4.87% |
| 2025-06-12 | $3.90 | $3.66 | $0.24 | 32,905.0 | +2.36% |
| 2025-06-11 | $3.96 | $3.80 | $0.1597 | 23,440.0 | -2.31% |
| 2025-06-10 | $3.91 | $3.85 | $0.06 | 13,024.0 | +1.04% |
| 2025-06-09 | $4.02 | $3.85 | $0.17 | 25,517.0 | -2.28% |
| 2025-06-06 | $4.07 | $3.86 | $0.2084 | 30,129.0 | +0.77% |
| 2025-06-05 | $4.15 | $3.91 | $0.24 | 21,851.0 | -5.54% |
| 2025-06-04 | $4.18 | $4.05 | $0.13 | 38,072.0 | +1.47% |
| 2025-06-03 | $4.14 | $4.03 | $0.1149 | 15,825.0 | -0.73% |
| 2025-06-02 | $4.15 | $4.00 | $0.1499 | 44,975.0 | -0.24% |
| 2025-05-30 | $4.22 | $4.00 | $0.2203 | 20,548.0 | -1.67% |
| 2025-05-29 | $4.30 | $4.11 | $0.1891 | 22,653.0 | +1.94% |
| 2025-05-28 | $4.16 | $4.08 | $0.0832 | 8,290.0 | +0.00% |
| 2025-05-27 | $4.15 | $4.00 | $0.15 | 49,937.0 | +0.24% |
| 2025-05-23 | $4.50 | $3.96 | $0.54 | 69,379.0 | -2.84% |
| 2025-05-22 | $4.32 | $4.00 | $0.3145 | 54,695.0 | -1.40% |
| 2025-05-21 | $4.59 | $4.20 | $0.395 | 67,304.0 | -3.60% |
| 2025-05-20 | $4.69 | $4.22 | $0.47 | 81,040.0 | +3.73% |
Tivic Health Systems Inc 주식 (TIVC) 연도별 가격 이력
이 심층 분석에서는 Tivic Health Systems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TIVC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tivic Health Systems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tivic Health Systems Inc 주식 (TIVC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $4.18 | $3.65 | $0.53 | 376,582.0 | -6.05% |
| 2025-05 | $4.78 | $3.82 | $0.9647 | 1,187,999.0 | -5.28% |
| 2025-04 | $13.23 | $2.43 | $10.80 | 76,725,118.0 | +70.31% |
| 2025-03 | $6.36 | $2.54 | $3.82 | 1,195,733.4 | -58.71% |
| 2025-02 | $15.64 | $3.91 | $11.73 | 35,848,442.6 | +54.73% |
| 2025-01 | $6.26 | $3.84 | $2.41 | 539,333.7 | -31.92% |
Tivic Health Systems Inc 주식 (TIVC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.44 | $3.42 | $4.02 | 5,761,680.8 | +20.12% |
| 2024-11 | $11.05 | $4.08 | $6.97 | 18,866,736.1 | -12.37% |
| 2024-10 | $6.29 | $3.74 | $2.55 | 1,223,577.1 | +16.59% |
| 2024-09 | $6.10 | $3.95 | $2.14 | 275,936.2 | -24.91% |
| 2024-08 | $12.41 | $4.85 | $7.56 | 1,138,080.2 | -40.12% |
| 2024-07 | $16.08 | $4.78 | $11.29 | 17,050,054.1 | +42.33% |
| 2024-06 | $7.45 | $6.46 | $0.9945 | 158,676.5 | -5.29% |
| 2024-05 | $31.45 | $5.92 | $25.53 | 2,322,903.1 | -60.40% |
| 2024-04 | $23.12 | $16.66 | $6.46 | 34,335.9 | -16.80% |
| 2024-03 | $30.09 | $19.55 | $10.54 | 67,913.1 | -26.47% |
| 2024-02 | $38.08 | $17.00 | $21.08 | 287,055.4 | +32.81% |
| 2024-01 | $33.04 | $19.89 | $13.15 | 69,666.9 | -28.89% |
Tivic Health Systems Inc 주식 (TIVC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $39.10 | $27.37 | $11.73 | 141,430.6 | -17.05% |
| 2023-11 | $54.57 | $19.55 | $35.02 | 3,467,427.6 | +70.87% |
| 2023-10 | $31.96 | $20.40 | $11.56 | 54,019.8 | -26.59% |
| 2023-09 | $59.33 | $29.24 | $30.09 | 295,117.9 | -28.81% |
| 2023-08 | $68.17 | $0.5984 | $67.57 | 102,522,689.1 | +4,859% |
| 2023-07 | $2.03 | $0.7106 | $1.32 | 21,256,902.5 | -53.73% |
| 2023-06 | $3.70 | $1.48 | $2.22 | 12,828,944.9 | -1.85% |
| 2023-05 | $4.04 | $1.72 | $2.33 | 5,898,678.2 | -22.32% |
| 2023-04 | $3.74 | $2.16 | $1.58 | 2,321,992.1 | -7.77% |
| 2023-03 | $3.99 | $2.46 | $1.54 | 1,752,123.1 | -21.32% |
| 2023-02 | $14.20 | $3.08 | $11.12 | 2,039,580.2 | -76.99% |
| 2023-01 | $14.45 | $9.07 | $5.38 | 69,272.9 | +29.97% |
0.85%
1.05%
자본화:
|
볼륨(24시간):