Stockscreener 앱 받기
0.235
1.08%
0.0025
Tivic Health Systems Inc 주식 (TIVC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-11 | $0.2399 | $0.23 | $0.0099 | 140,007.0 | +1.08% |
| 2025-02-10 | $0.2435 | $0.23 | $0.0135 | 263,235.0 | -2.72% |
| 2025-02-07 | $0.26 | $0.2333 | $0.0267 | 480,887.0 | -1.61% |
| 2025-02-06 | $0.2736 | $0.24 | $0.0336 | 1,067,381.0 | +1.00% |
| 2025-02-05 | $0.251 | $0.2359 | $0.0151 | 93,730.0 | -0.21% |
| 2025-02-04 | $0.2522 | $0.24 | $0.0122 | 144,902.0 | -2.82% |
| 2025-02-03 | $0.25 | $0.23 | $0.02 | 129,435.0 | +5.22% |
| 2025-01-31 | $0.2579 | $0.235 | $0.0229 | 208,919.0 | -1.79% |
| 2025-01-30 | $0.2597 | $0.2261 | $0.0336 | 245,998.0 | -5.88% |
| 2025-01-29 | $0.269 | $0.2401 | $0.0289 | 196,164.0 | +2.57% |
| 2025-01-28 | $0.2698 | $0.2301 | $0.0397 | 280,556.0 | -4.27% |
| 2025-01-27 | $0.2821 | $0.25 | $0.0321 | 310,775.0 | -5.84% |
| 2025-01-24 | $0.2813 | $0.271 | $0.0103 | 51,989.0 | +0.33% |
| 2025-01-23 | $0.28 | $0.2702 | $0.0098 | 133,109.0 | -2.38% |
| 2025-01-22 | $0.2919 | $0.2707 | $0.0212 | 173,041.0 | -1.19% |
| 2025-01-21 | $0.295 | $0.2733 | $0.0217 | 184,395.0 | -2.96% |
| 2025-01-17 | $0.295 | $0.275 | $0.02 | 242,046.0 | +7.58% |
| 2025-01-16 | $0.28 | $0.263 | $0.017 | 167,090.0 | +2.44% |
| 2025-01-15 | $0.2798 | $0.26 | $0.0198 | 208,720.0 | +0.64% |
| 2025-01-14 | $0.30 | $0.2615 | $0.0385 | 205,235.0 | -4.68% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $0.2736 | $0.23 | $0.0436 | 2,459,584.0 | -0.30% |
| 2025-01 | $0.368 | $0.2261 | $0.1419 | 9,168,673.0 | -31.92% |
Tivic Health Systems Inc 주식 (TIVC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.4376 | $0.201 | $0.2366 | 97,948,574.0 | +20.12% |
| 2024-11 | $0.65 | $0.24 | $0.41 | 320,734,513.0 | -12.37% |
| 2024-10 | $0.37 | $0.2202 | $0.1498 | 20,800,811.0 | +16.59% |
| 2024-09 | $0.3586 | $0.2325 | $0.1261 | 4,690,916.0 | -24.91% |
| 2024-08 | $0.73 | $0.2851 | $0.4449 | 19,347,363.0 | -40.12% |
| 2024-07 | $0.9457 | $0.2813 | $0.6644 | 289,850,919.0 | +42.33% |
| 2024-06 | $0.4385 | $0.38 | $0.0585 | 2,697,501.0 | -5.29% |
| 2024-05 | $1.85 | $0.3485 | $1.50 | 39,489,352.0 | -60.40% |
| 2024-04 | $1.36 | $0.98 | $0.38 | 583,711.0 | -16.80% |
| 2024-03 | $1.77 | $1.15 | $0.62 | 1,154,522.0 | -26.47% |
| 2024-02 | $2.24 | $1.00 | $1.24 | 4,879,942.0 | +32.81% |
| 2024-01 | $1.94 | $1.17 | $0.7737 | 1,184,337.0 | -28.89% |
Tivic Health Systems Inc 주식 (TIVC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.30 | $1.61 | $0.69 | 2,404,320.0 | -17.05% |
| 2023-11 | $3.21 | $1.15 | $2.06 | 58,946,270.0 | +70.87% |
| 2023-10 | $1.88 | $1.20 | $0.6799 | 918,336.0 | -26.59% |
| 2023-09 | $3.49 | $1.72 | $1.77 | 5,017,005.0 | -28.81% |
| 2023-08 | $4.01 | $0.0352 | $3.97 | 1,742,885,715.0 | +4,859% |
| 2023-07 | $0.1194 | $0.0418 | $0.0776 | 361,367,342.0 | -53.73% |
| 2023-06 | $0.2175 | $0.087 | $0.1305 | 218,092,064.0 | -1.85% |
| 2023-05 | $0.2379 | $0.1011 | $0.1368 | 100,277,529.0 | -22.32% |
| 2023-04 | $0.22 | $0.127 | $0.093 | 39,473,866.0 | -7.77% |
| 2023-03 | $0.235 | $0.1447 | $0.0903 | 29,786,093.0 | -21.32% |
| 2023-02 | $0.8353 | $0.1811 | $0.6542 | 34,672,863.0 | -76.99% |
| 2023-01 | $0.85 | $0.5338 | $0.3162 | 1,177,639.0 | +29.97% |
0.38%
1.34%
자본화:
|
볼륨(24시간):