Stockscreener 앱 받기
6.85
0.43%
-0.06
Tivic Health Systems Inc 주식 (TIVC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-24 | $7.32 | $6.76 | $0.559 | 87,250.0 | -0.72% |
| 2025-04-23 | $7.43 | $6.31 | $1.12 | 1,030,384.0 | -3.09% |
| 2025-04-22 | $13.23 | $6.61 | $6.62 | 35,210,211.0 | +103.71% |
| 2025-04-21 | $3.56 | $3.37 | $0.19 | 14,484.0 | +0.00% |
| 2025-04-17 | $3.86 | $3.40 | $0.46 | 117,682.0 | -4.89% |
| 2025-04-16 | $3.99 | $3.60 | $0.39 | 40,598.0 | -3.66% |
| 2025-04-15 | $4.14 | $3.80 | $0.3343 | 72,785.0 | -10.96% |
| 2025-04-14 | $4.65 | $4.21 | $0.44 | 24,827.0 | -1.83% |
| 2025-04-11 | $4.68 | $4.30 | $0.38 | 49,699.0 | -1.80% |
| 2025-04-10 | $4.81 | $4.32 | $0.495 | 94,877.0 | -7.68% |
| 2025-04-09 | $5.59 | $3.33 | $2.26 | 920,800.0 | +33.52% |
| 2025-04-08 | $4.71 | $3.58 | $1.13 | 188,908.0 | -24.00% |
| 2025-04-07 | $5.65 | $4.40 | $1.25 | 512,698.0 | +6.26% |
| 2025-04-04 | $5.70 | $4.32 | $1.38 | 1,149,146.0 | -8.21% |
| 2025-04-03 | $5.80 | $3.78 | $2.02 | 34,704,519.0 | +49.85% |
| 2025-04-02 | $3.98 | $2.50 | $1.48 | 975,501.0 | +28.97% |
| 2025-04-01 | $2.56 | $2.43 | $0.13 | 9,931.0 | -1.56% |
| 2025-03-31 | $2.74 | $2.54 | $0.1986 | 26,666.0 | -8.90% |
| 2025-03-28 | $2.86 | $2.64 | $0.22 | 16,338.0 | -3.77% |
| 2025-03-27 | $3.06 | $2.86 | $0.2051 | 16,233.0 | -2.67% |
| 2025-03-26 | $3.58 | $2.85 | $0.7294 | 180,002.0 | -6.56% |
| 2025-03-25 | $3.41 | $3.21 | $0.20 | 14,416.0 | -5.85% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $13.23 | $2.43 | $10.80 | 75,204,300.0 | +167.97% |
| 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% |
0.06%
자본화:
|
볼륨(24시간):