Stockscreener 앱 받기
0.3007
3.30%
0.0097
Tivic Health Systems Inc 주식 (TIVC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-10 | $0.31 | $0.2841 | $0.0259 | 196,932.0 | +6.19% |
| 2025-01-08 | $0.3118 | $0.28 | $0.0318 | 373,681.0 | -6.67% |
| 2025-01-07 | $0.33 | $0.3069 | $0.0231 | 433,956.0 | -1.80% |
| 2025-01-06 | $0.3499 | $0.30 | $0.0499 | 833,072.0 | -9.93% |
| 2025-01-03 | $0.365 | $0.3256 | $0.0394 | 3,348,390.0 | +2.77% |
| 2025-01-02 | $0.368 | $0.31 | $0.058 | 705,795.0 | -0.92% |
| 2024-12-31 | $0.3463 | $0.30 | $0.0463 | 1,651,322.0 | +13.03% |
| 2024-12-30 | $0.335 | $0.2611 | $0.0739 | 1,293,722.0 | +2.99% |
| 2024-12-27 | $0.3383 | $0.2974 | $0.0409 | 1,488,812.0 | -14.96% |
| 2024-12-26 | $0.36 | $0.30 | $0.06 | 5,469,232.0 | -5.46% |
| 2024-12-24 | $0.4376 | $0.265 | $0.1726 | 73,865,709.0 | +64.84% |
| 2024-12-23 | $0.233 | $0.2086 | $0.0244 | 4,384,117.0 | +4.57% |
| 2024-12-20 | $0.2382 | $0.2012 | $0.037 | 1,810,463.0 | +6.66% |
| 2024-12-19 | $0.225 | $0.201 | $0.024 | 582,930.0 | -5.76% |
| 2024-12-18 | $0.235 | $0.212 | $0.023 | 376,902.0 | -5.45% |
| 2024-12-17 | $0.2362 | $0.22 | $0.0162 | 227,376.0 | +3.77% |
| 2024-12-16 | $0.2181 | $0.2075 | $0.0106 | 235,673.0 | -0.64% |
| 2024-12-13 | $0.244 | $0.2058 | $0.0382 | 528,418.0 | -3.40% |
| 2024-12-12 | $0.248 | $0.2222 | $0.0258 | 518,004.0 | -9.10% |
| 2024-12-11 | $0.2539 | $0.241 | $0.0129 | 243,623.0 | -0.64% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $0.368 | $0.28 | $0.088 | 5,891,826.0 | -10.75% |
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% |
1.20%
3.05%
자본화:
|
볼륨(24시간):