Stockscreener 앱 받기
1.50
6.25%
-0.10
시간 외 거래:
1.60
0.10
+6.67%
Trinity Biotech Plc Adr 주식 (TRIB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-18 | $1.61 | $1.49 | $0.12 | 1,121,849.0 | -6.25% |
| 2024-09-17 | $1.60 | $1.56 | $0.045 | 120,100.0 | -1.23% |
| 2024-09-16 | $1.65 | $1.56 | $0.0861 | 84,681.0 | +1.25% |
| 2024-09-13 | $1.68 | $1.58 | $0.10 | 127,813.0 | -1.84% |
| 2024-09-12 | $1.68 | $1.59 | $0.09 | 106,996.0 | +0.62% |
| 2024-09-11 | $1.73 | $1.61 | $0.12 | 227,331.0 | -4.71% |
| 2024-09-10 | $1.84 | $1.65 | $0.1875 | 258,053.0 | -3.95% |
| 2024-09-09 | $1.79 | $1.69 | $0.10 | 132,812.0 | +0.00% |
| 2024-09-06 | $1.80 | $1.68 | $0.12 | 63,124.0 | +0.57% |
| 2024-09-05 | $1.80 | $1.65 | $0.15 | 96,343.0 | +1.15% |
| 2024-09-04 | $1.84 | $1.56 | $0.28 | 179,004.0 | -3.33% |
| 2024-09-03 | $1.91 | $1.78 | $0.13 | 263,825.0 | -9.55% |
| 2024-08-30 | $2.00 | $1.88 | $0.125 | 324,211.0 | +0.00% |
| 2024-08-29 | $2.18 | $1.97 | $0.21 | 856,071.0 | -8.29% |
| 2024-08-28 | $2.40 | $2.15 | $0.25 | 1,789,004.0 | -13.20% |
| 2024-08-27 | $3.39 | $2.42 | $0.965 | 69,503,935.0 | +23.15% |
| 2024-08-26 | $2.06 | $1.96 | $0.10 | 3,052,225.0 | +1.50% |
| 2024-08-23 | $2.24 | $1.95 | $0.29 | 276,439.0 | -10.32% |
| 2024-08-22 | $2.28 | $2.11 | $0.1699 | 12,778.0 | +0.23% |
| 2024-08-21 | $2.38 | $2.22 | $0.155 | 31,419.0 | -5.32% |
| 2024-08-20 | $2.50 | $2.32 | $0.1799 | 37,018.0 | -1.55% |
Trinity Biotech Plc Adr 주식 (TRIB) 연도별 가격 이력
이 심층 분석에서는 Trinity Biotech Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TRIB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Trinity Biotech Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Trinity Biotech Plc Adr 주식 (TRIB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $1.91 | $1.49 | $0.42 | 3,903,780.0 | -24.62% |
| 2024-08 | $3.39 | $1.88 | $1.51 | 76,504,212.0 | -33.22% |
| 2024-07 | $3.44 | $1.96 | $1.48 | 1,105,908.0 | +39.91% |
| 2024-06 | $3.55 | $1.68 | $1.87 | 1,695,130.0 | +29.09% |
| 2024-05 | $2.08 | $1.49 | $0.59 | 590,999.0 | -9.34% |
| 2024-04 | $2.10 | $1.78 | $0.32 | 337,849.0 | -10.78% |
| 2024-03 | $2.48 | $1.96 | $0.5205 | 319,600.0 | -6.42% |
| 2024-02 | $3.35 | $2.10 | $1.25 | 920,923.2 | -26.10% |
| 2024-01 | $3.15 | $2.00 | $1.15 | 4,663,944.0 | +37.53% |
Trinity Biotech Plc Adr 주식 (TRIB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.80 | $1.88 | $0.925 | 257,326.6 | -10.06% |
| 2023-11 | $2.80 | $1.85 | $0.95 | 207,607.4 | +3.25% |
| 2023-10 | $3.75 | $2.08 | $1.67 | 184,146.0 | -37.15% |
| 2023-09 | $4.59 | $3.20 | $1.39 | 66,826.0 | -8.11% |
| 2023-08 | $4.95 | $3.35 | $1.60 | 265,742.0 | -15.79% |
| 2023-07 | $5.50 | $3.16 | $2.34 | 384,027.8 | -0.12% |
| 2023-06 | $5.50 | $4.40 | $1.10 | 169,459.2 | +2.27% |
| 2023-05 | $5.50 | $4.30 | $1.20 | 123,245.2 | -11.83% |
| 2023-04 | $6.20 | $4.01 | $2.19 | 205,829.4 | +12.21% |
| 2023-03 | $5.82 | $4.20 | $1.62 | 140,797.4 | -10.90% |
| 2023-02 | $5.90 | $5.12 | $0.7775 | 55,007.8 | -1.86% |
| 2023-01 | $6.00 | $4.65 | $1.35 | 90,902.4 | +8.59% |
Trinity Biotech Plc Adr 주식 (TRIB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.85 | $4.60 | $2.25 | 165,589.8 | -25.56% |
| 2022-11 | $7.06 | $5.60 | $1.46 | 151,012.6 | +14.66% |
| 2022-10 | $6.40 | $5.42 | $0.981 | 114,312.6 | +8.31% |
| 2022-09 | $6.50 | $4.70 | $1.81 | 167,157.8 | -12.21% |
| 2022-08 | $7.20 | $5.85 | $1.35 | 151,753.8 | -10.29% |
| 2022-07 | $7.50 | $5.75 | $1.75 | 199,663.6 | +11.02% |
| 2022-06 | $7.38 | $5.45 | $1.93 | 223,323.0 | -13.73% |
| 2022-05 | $7.35 | $5.44 | $1.91 | 508,892.6 | +19.33% |
| 2022-04 | $7.75 | $4.53 | $3.22 | 7,598,190.2 | +12.26% |
| 2022-03 | $5.70 | $4.30 | $1.40 | 460,915.8 | +3.92% |
| 2022-02 | $6.10 | $5.05 | $1.05 | 630,645.2 | -11.30% |
| 2022-01 | $7.58 | $5.55 | $2.03 | 413,429.0 | -19.58% |
0.04%
1.37%
자본화:
|
볼륨(24시간):