Stockscreener 앱 받기
0.255
3.45%
0.0085
시간 외 거래:
.26
0.005
+1.96%
Tivic Health Systems Inc 주식 (TIVC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-29 | $0.2599 | $0.241 | $0.0189 | 250,537.0 | +3.45% |
| 2024-11-27 | $0.2594 | $0.24 | $0.0194 | 155,984.0 | -3.71% |
| 2024-11-26 | $0.265 | $0.2525 | $0.0125 | 312,435.0 | +0.35% |
| 2024-11-25 | $0.2603 | $0.2475 | $0.0128 | 118,609.0 | +3.07% |
| 2024-11-22 | $0.2597 | $0.241 | $0.0187 | 309,421.0 | +2.19% |
| 2024-11-21 | $0.2599 | $0.2415 | $0.0184 | 498,015.0 | -2.69% |
| 2024-11-20 | $0.279 | $0.2442 | $0.0348 | 840,041.0 | -3.53% |
| 2024-11-19 | $0.274 | $0.2438 | $0.0302 | 488,300.0 | -2.64% |
| 2024-11-18 | $0.28 | $0.2616 | $0.0184 | 630,636.0 | -8.53% |
| 2024-11-15 | $0.3113 | $0.2537 | $0.0576 | 2,153,341.0 | -21.08% |
| 2024-11-14 | $0.4477 | $0.2814 | $0.1663 | 12,086,183.0 | +10.91% |
| 2024-11-13 | $0.3602 | $0.303 | $0.0572 | 1,183,383.0 | -14.40% |
| 2024-11-12 | $0.3983 | $0.357 | $0.0413 | 2,240,459.0 | -0.34% |
| 2024-11-11 | $0.4057 | $0.335 | $0.0707 | 5,481,690.0 | -4.41% |
| 2024-11-08 | $0.65 | $0.3353 | $0.3147 | 292,461,349.0 | +55.82% |
| 2024-11-07 | $0.2756 | $0.24 | $0.0356 | 1,033,315.0 | -4.79% |
| 2024-11-06 | $0.2737 | $0.26 | $0.0137 | 80,162.0 | +1.33% |
| 2024-11-05 | $0.2852 | $0.261 | $0.0242 | 237,639.0 | -6.90% |
| 2024-11-04 | $0.307 | $0.2803 | $0.0267 | 106,471.0 | -3.33% |
| 2024-11-01 | $0.309 | $0.2825 | $0.0265 | 66,543.0 | +3.09% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.65 | $0.24 | $0.41 | 320,985,050.0 | -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% |
Tivic Health Systems Inc 주식 (TIVC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.39 | $0.51 | $0.88 | 1,507,190.0 | -51.52% |
| 2022-11 | $1.77 | $1.28 | $0.4904 | 757,188.0 | -16.46% |
| 2022-10 | $1.98 | $1.40 | $0.58 | 707,843.0 | +8.97% |
| 2022-09 | $2.05 | $1.21 | $0.84 | 772,781.0 | -24.08% |
| 2022-08 | $2.87 | $1.84 | $1.03 | 2,457,740.0 | -15.12% |
| 2022-07 | $2.47 | $1.80 | $0.6699 | 1,167,861.0 | +15.38% |
| 2022-06 | $2.82 | $1.60 | $1.22 | 1,619,017.0 | +14.71% |
| 2022-05 | $2.08 | $1.42 | $0.66 | 1,439,337.0 | +11.11% |
| 2022-04 | $1.85 | $1.37 | $0.48 | 2,072,936.0 | -4.96% |
| 2022-03 | $2.00 | $1.30 | $0.6999 | 3,098,182.0 | +16.66% |
| 2022-02 | $1.81 | $1.23 | $0.5772 | 2,794,442.0 | -17.37% |
| 2022-01 | $4.07 | $1.46 | $2.61 | 11,951,444.0 | -56.96% |
0.73%
0.14%
자본화:
|
볼륨(24시간):