Stockscreener 앱 받기
7.13
4.85%
0.33
시장 영업 전:
7.13
Biodexa Pharmaceuticals Plc Adr 주식 (BDRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $7.25 | $6.68 | $0.5704 | 23,594.0 | +4.85% |
| 2025-08-07 | $7.18 | $6.80 | $0.3781 | 29,273.0 | +0.59% |
| 2025-08-06 | $7.20 | $6.63 | $0.565 | 14,151.0 | -3.15% |
| 2025-08-05 | $7.20 | $6.80 | $0.3994 | 27,729.0 | +0.00% |
| 2025-08-04 | $7.32 | $6.62 | $0.6989 | 36,383.0 | +4.18% |
| 2025-08-01 | $7.70 | $5.85 | $1.85 | 112,221.0 | -14.65% |
| 2025-07-31 | $8.75 | $7.70 | $1.05 | 94,149.0 | -9.11% |
| 2025-07-30 | $8.64 | $8.60 | $0.037 | 20,518.9 | +0.42% |
| 2025-07-29 | $8.90 | $8.60 | $0.30 | 25,266.4 | -2.26% |
| 2025-07-28 | $9.00 | $8.50 | $0.50 | 99,302.3 | +0.00% |
| 2025-07-25 | $9.30 | $8.60 | $0.70 | 12,708.3 | -0.58% |
| 2025-07-24 | $9.30 | $8.80 | $0.50 | 10,861.3 | +0.29% |
| 2025-07-23 | $9.10 | $8.82 | $0.275 | 8,020.9 | -2.08% |
| 2025-07-22 | $9.50 | $8.39 | $1.11 | 55,890.0 | +5.97% |
| 2025-07-21 | $8.75 | $8.40 | $0.348 | 14,674.3 | +0.69% |
| 2025-07-18 | $9.05 | $8.22 | $0.8316 | 36,410.9 | -0.87% |
| 2025-07-17 | $8.60 | $8.10 | $0.50 | 30,113.7 | +1.67% |
| 2025-07-16 | $8.47 | $8.00 | $0.474 | 78,256.1 | -4.76% |
| 2025-07-15 | $10.20 | $8.70 | $1.50 | 106,883.0 | -10.21% |
| 2025-07-14 | $13.30 | $8.22 | $5.08 | 2,100,397.4 | +12.13% |
Biodexa Pharmaceuticals Plc Adr 주식 (BDRX) 연도별 가격 이력
이 심층 분석에서는 Biodexa Pharmaceuticals Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BDRX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Biodexa Pharmaceuticals Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Biodexa Pharmaceuticals Plc Adr 주식 (BDRX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $7.70 | $5.85 | $1.85 | 266,945.0 | -9.17% |
| 2025-07 | $13.30 | $7.70 | $5.60 | 2,803,940.0 | -9.25% |
| 2025-06 | $12.90 | $7.85 | $5.05 | 6,278,086.0 | -19.91% |
| 2025-05 | $19.30 | $10.10 | $9.20 | 6,994,032.7 | -26.03% |
| 2025-04 | $19.10 | $11.54 | $7.56 | 2,382,066.8 | +10.61% |
| 2025-03 | $44.40 | $11.40 | $33.00 | 6,819,533.2 | -60.36% |
| 2025-02 | $92.00 | $31.81 | $60.19 | 2,524,915.0 | -24.42% |
| 2025-01 | $46.50 | $40.00 | $6.50 | 26,712.6 | +8.79% |
Biodexa Pharmaceuticals Plc Adr 주식 (BDRX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $74.00 | $38.00 | $36.00 | 90,672.3 | -27.94% |
| 2024-11 | $74.70 | $35.00 | $39.70 | 673,113.1 | -8.62% |
| 2024-10 | $108.9 | $47.10 | $61.80 | 950,446.5 | -12.83% |
| 2024-09 | $137.5 | $65.07 | $72.43 | 28,093.9 | -48.69% |
| 2024-08 | $177.5 | $137.5 | $40.00 | 13,669.0 | -20.29% |
| 2024-07 | $415.0 | $167.4 | $247.6 | 336,004.5 | -22.98% |
| 2024-06 | $287.5 | $205.5 | $82.00 | 24,230.7 | -7.10% |
| 2024-05 | $740.0 | $230.0 | $510.0 | 576,324.7 | -36.13% |
| 2024-04 | $435.0 | $167.5 | $267.5 | 325,041.7 | -6.79% |
| 2024-03 | $500.0 | $179.8 | $320.2 | 364,813.8 | +27.56% |
| 2024-02 | $527.5 | $302.5 | $225.0 | 132,690.9 | -21.12% |
| 2024-01 | $685.0 | $400.0 | $285.0 | 4,155.0 | -39.93% |
Biodexa Pharmaceuticals Plc Adr 주식 (BDRX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1,030.0 | $512.5 | $517.5 | 6,760.1 | -25.97% |
| 2023-11 | $2,202.5 | $565.0 | $1,637.5 | 152,697.4 | -4.23% |
| 2023-10 | $1,300.0 | $817.5 | $482.5 | 3,688.2 | -24.25% |
| 2023-09 | $1,997.5 | $1,207.5 | $790.0 | 23,971.8 | -37.55% |
| 2023-08 | $2,410.0 | $1,159.6 | $1,250.4 | 70,995.9 | +46.61% |
| 2023-07 | $2,435.0 | $16.28 | $2,418.7 | 108,848.2 | +7,845% |
| 2023-06 | $28.00 | $15.00 | $13.00 | 709,266.8 | -18.33% |
| 2023-05 | $65.00 | $20.00 | $45.00 | 212,785.2 | -62.86% |
| 2023-04 | $79.38 | $47.50 | $31.88 | 187,198.8 | +0.00% |
0.24%
3.39%
자본화:
|
볼륨(24시간):