Stockscreener 앱 받기
0.8901
2.33%
0.0202
Biodexa Pharmaceuticals Plc Adr 주식 (BDRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $0.895 | $0.8512 | $0.0438 | 85,484.0 | +2.43% |
| 2025-07-01 | $0.87 | $0.845 | $0.025 | 166,553.0 | +0.57% |
| 2025-06-30 | $0.8758 | $0.845 | $0.0308 | 262,140.0 | -0.57% |
| 2025-06-27 | $0.93 | $0.8308 | $0.0992 | 265,168.0 | -6.21% |
| 2025-06-26 | $0.94 | $0.8612 | $0.0788 | 275,130.0 | +1.93% |
| 2025-06-25 | $0.97 | $0.88 | $0.09 | 213,881.0 | -1.19% |
| 2025-06-24 | $0.94 | $0.90 | $0.04 | 282,346.0 | +0.07% |
| 2025-06-23 | $0.9849 | $0.8665 | $0.1184 | 600,706.0 | +6.22% |
| 2025-06-20 | $0.9769 | $0.85 | $0.1269 | 1,708,093.0 | -15.87% |
| 2025-06-18 | $1.29 | $0.9003 | $0.3897 | 54,731,820.0 | +29.35% |
| 2025-06-17 | $1.05 | $0.7846 | $0.2654 | 1,365,055.0 | -23.43% |
| 2025-06-16 | $1.07 | $1.02 | $0.05 | 227,060.0 | -2.80% |
| 2025-06-13 | $1.12 | $1.03 | $0.09 | 163,421.0 | -2.73% |
| 2025-06-12 | $1.12 | $1.09 | $0.035 | 102,588.0 | -2.65% |
| 2025-06-11 | $1.16 | $1.12 | $0.0393 | 171,054.0 | -0.88% |
| 2025-06-10 | $1.18 | $1.12 | $0.06 | 213,142.0 | -0.87% |
| 2025-06-09 | $1.15 | $1.11 | $0.035 | 216,489.0 | +0.00% |
| 2025-06-06 | $1.18 | $1.11 | $0.07 | 241,235.0 | +0.00% |
| 2025-06-05 | $1.18 | $1.13 | $0.05 | 129,426.0 | -0.86% |
| 2025-06-04 | $1.18 | $1.12 | $0.06 | 152,027.0 | +0.00% |
| 2025-06-03 | $1.18 | $1.12 | $0.06 | 295,496.0 | +0.87% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $0.895 | $0.845 | $0.05 | 252,037.0 | +3.01% |
| 2025-06 | $1.29 | $0.7846 | $0.5054 | 62,780,860.0 | -19.91% |
| 2025-05 | $1.93 | $1.01 | $0.92 | 69,940,327.0 | -26.03% |
| 2025-04 | $1.91 | $1.15 | $0.7557 | 23,820,668.0 | +10.61% |
| 2025-03 | $4.44 | $1.14 | $3.30 | 68,195,332.0 | -60.36% |
| 2025-02 | $9.20 | $3.18 | $6.02 | 25,249,150.0 | -24.42% |
| 2025-01 | $4.65 | $4.00 | $0.65 | 267,126.0 | +8.79% |
Biodexa Pharmaceuticals Plc Adr 주식 (BDRX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.40 | $3.80 | $3.60 | 906,723.0 | -27.94% |
| 2024-11 | $7.47 | $3.50 | $3.97 | 6,731,131.0 | -8.62% |
| 2024-10 | $10.89 | $4.71 | $6.18 | 9,504,464.5 | -12.83% |
| 2024-09 | $13.75 | $6.51 | $7.24 | 280,938.6 | -48.69% |
| 2024-08 | $17.75 | $13.75 | $4.00 | 136,690.5 | -20.29% |
| 2024-07 | $41.50 | $16.74 | $24.76 | 3,360,045.0 | -22.98% |
| 2024-06 | $28.75 | $20.55 | $8.20 | 242,307.4 | -7.10% |
| 2024-05 | $74.00 | $23.00 | $51.00 | 5,763,246.9 | -36.13% |
| 2024-04 | $43.50 | $16.75 | $26.75 | 3,250,416.8 | -6.79% |
| 2024-03 | $50.00 | $17.98 | $32.02 | 3,648,137.9 | +27.56% |
| 2024-02 | $52.75 | $30.25 | $22.50 | 1,326,908.8 | -21.12% |
| 2024-01 | $68.50 | $40.00 | $28.50 | 41,550.2 | -39.93% |
Biodexa Pharmaceuticals Plc Adr 주식 (BDRX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $103.0 | $51.25 | $51.75 | 67,601.3 | -25.97% |
| 2023-11 | $220.2 | $56.50 | $163.8 | 1,526,973.5 | -4.23% |
| 2023-10 | $130.0 | $81.75 | $48.25 | 36,882.2 | -24.25% |
| 2023-09 | $199.7 | $120.8 | $79.00 | 239,717.9 | -37.55% |
| 2023-08 | $241.0 | $116.0 | $125.0 | 709,958.6 | +46.61% |
| 2023-07 | $243.5 | $1.63 | $241.9 | 1,088,481.6 | +7,845% |
| 2023-06 | $2.80 | $1.50 | $1.30 | 7,092,667.8 | -18.33% |
| 2023-05 | $6.50 | $2.00 | $4.50 | 2,127,852.1 | -62.86% |
| 2023-04 | $7.94 | $4.75 | $3.19 | 1,871,987.8 | +0.00% |
1.25%
0.40%
자본화:
|
볼륨(24시간):