Stockscreener 앱 받기
5.65
1.08%
-0.0616
시간 외 거래:
5.65
Biodexa Pharmaceuticals Plc Adr 주식 (BDRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $5.86 | $5.48 | $0.3738 | 12,649.0 | -1.08% |
| 2025-09-04 | $5.96 | $5.32 | $0.6346 | 37,368.0 | +0.38% |
| 2025-09-03 | $5.72 | $5.29 | $0.4323 | 24,252.0 | +6.16% |
| 2025-09-02 | $5.49 | $5.30 | $0.1899 | 11,023.0 | -3.25% |
| 2025-08-29 | $5.82 | $5.38 | $0.4354 | 17,246.0 | +1.28% |
| 2025-08-28 | $5.91 | $5.33 | $0.5783 | 15,906.0 | -4.20% |
| 2025-08-27 | $6.16 | $5.55 | $0.612 | 21,843.0 | +2.33% |
| 2025-08-26 | $6.24 | $5.53 | $0.71 | 30,308.0 | -10.14% |
| 2025-08-25 | $6.97 | $6.21 | $0.76 | 80,830.0 | -5.77% |
| 2025-08-22 | $6.97 | $6.59 | $0.3798 | 16,011.0 | -2.37% |
| 2025-08-21 | $6.78 | $6.50 | $0.28 | 7,524.0 | +4.49% |
| 2025-08-20 | $6.96 | $6.31 | $0.6526 | 31,778.0 | -5.97% |
| 2025-08-19 | $7.20 | $6.81 | $0.3899 | 11,376.0 | -5.11% |
| 2025-08-18 | $7.24 | $7.02 | $0.2232 | 27,005.0 | +2.84% |
| 2025-08-15 | $7.23 | $6.82 | $0.4026 | 8,702.0 | +0.00% |
| 2025-08-14 | $7.18 | $6.86 | $0.3156 | 10,443.0 | +1.88% |
| 2025-08-13 | $7.01 | $6.86 | $0.1535 | 23,469.0 | -1.14% |
| 2025-08-12 | $7.24 | $6.90 | $0.34 | 18,044.0 | +1.38% |
| 2025-08-11 | $7.24 | $6.81 | $0.43 | 22,683.0 | -3.30% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $5.96 | $5.29 | $0.669 | 97,941.0 | +1.99% |
| 2025-08 | $7.70 | $5.33 | $2.37 | 586,519.0 | -29.43% |
| 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% |
1.40%
자본화:
|
볼륨(24시간):