Stockscreener 앱 받기
2.16
2.86%
0.06
시간 외 거래:
2.16
Freyr Battery Inc 주식 (FREY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $2.25 | $2.10 | $0.15 | 1,753,358.0 | +2.86% |
| 2024-11-15 | $2.31 | $2.07 | $0.24 | 3,094,082.0 | -8.70% |
| 2024-11-14 | $2.44 | $2.14 | $0.295 | 7,351,332.0 | +9.52% |
| 2024-11-13 | $2.35 | $2.06 | $0.29 | 3,452,279.0 | -1.87% |
| 2024-11-12 | $2.40 | $2.06 | $0.34 | 5,124,356.0 | -7.76% |
| 2024-11-11 | $2.32 | $1.88 | $0.44 | 4,599,867.0 | +13.17% |
| 2024-11-08 | $2.30 | $1.81 | $0.49 | 7,992,051.0 | -12.77% |
| 2024-11-07 | $2.40 | $1.81 | $0.59 | 24,773,253.0 | +34.29% |
| 2024-11-06 | $1.80 | $1.18 | $0.62 | 44,657,992.0 | +66.67% |
| 2024-11-05 | $1.06 | $1.00 | $0.06 | 1,080,272.0 | +1.94% |
| 2024-11-04 | $1.03 | $1.00 | $0.03 | 822,431.0 | +5.07% |
| 2024-11-01 | $1.01 | $0.9653 | $0.0447 | 617,999.0 | +1.06% |
| 2024-10-31 | $1.01 | $0.9513 | $0.0597 | 2,432,408.0 | -3.00% |
| 2024-10-30 | $1.03 | $1.00 | $0.03 | 825,761.0 | -1.96% |
| 2024-10-29 | $1.05 | $1.01 | $0.045 | 614,462.0 | -2.86% |
| 2024-10-28 | $1.07 | $1.02 | $0.05 | 959,021.0 | +2.94% |
| 2024-10-25 | $1.07 | $1.00 | $0.07 | 2,370,558.0 | +0.99% |
| 2024-10-24 | $1.24 | $1.01 | $0.23 | 11,307,152.0 | +0.00% |
| 2024-10-23 | $1.03 | $0.97 | $0.065 | 1,351,200.0 | -2.88% |
| 2024-10-22 | $1.07 | $1.02 | $0.055 | 596,348.0 | -3.70% |
Freyr Battery Inc 주식 (FREY) 연도별 가격 이력
이 심층 분석에서는 Freyr Battery Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FREY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Freyr Battery Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Freyr Battery Inc 주식 (FREY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.44 | $0.9653 | $1.47 | 107,072,630.0 | +122.68% |
| 2024-10 | $1.24 | $0.933 | $0.307 | 33,503,848.0 | -0.01% |
| 2024-09 | $1.22 | $0.9104 | $0.3096 | 27,754,625.0 | -21.13% |
| 2024-08 | $1.82 | $1.10 | $0.72 | 27,241,451.0 | -31.67% |
| 2024-07 | $2.03 | $1.51 | $0.52 | 28,645,206.0 | +5.88% |
| 2024-06 | $2.50 | $1.55 | $0.95 | 45,197,200.0 | -29.17% |
| 2024-05 | $2.85 | $1.67 | $1.19 | 45,764,084.0 | +45.45% |
| 2024-04 | $2.22 | $1.50 | $0.72 | 32,740,967.0 | -1.79% |
| 2024-03 | $1.86 | $1.36 | $0.4999 | 26,991,650.0 | +9.09% |
| 2024-02 | $1.96 | $1.21 | $0.75 | 37,766,207.0 | +14.07% |
| 2024-01 | $2.02 | $1.25 | $0.77 | 35,576,362.0 | -27.81% |
Freyr Battery Inc 주식 (FREY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.19 | $1.65 | $0.54 | 72,136,593.0 | +14.72% |
| 2023-11 | $3.73 | $1.40 | $2.33 | 107,022,753.0 | -49.22% |
| 2023-10 | $5.16 | $3.11 | $2.05 | 51,781,858.0 | -34.36% |
| 2023-09 | $6.57 | $4.83 | $1.74 | 35,008,246.0 | -21.51% |
| 2023-08 | $8.38 | $6.08 | $2.30 | 43,565,352.0 | -26.01% |
| 2023-07 | $10.10 | $7.72 | $2.38 | 47,575,581.0 | -9.95% |
| 2023-06 | $9.91 | $6.93 | $2.98 | 45,669,337.0 | +29.50% |
| 2023-05 | $7.80 | $6.20 | $1.60 | 37,739,957.0 | +2.12% |
| 2023-04 | $9.18 | $6.76 | $2.42 | 44,180,091.0 | -20.47% |
| 2023-03 | $9.27 | $6.86 | $2.41 | 64,317,345.0 | -2.09% |
| 2023-02 | $9.82 | $8.02 | $1.81 | 50,444,297.0 | +3.06% |
| 2023-01 | $11.16 | $8.30 | $2.86 | 58,898,207.0 | +1.50% |
Freyr Battery Inc 주식 (FREY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $12.58 | $8.04 | $4.54 | 74,732,216.0 | -36.41% |
| 2022-11 | $15.80 | $12.41 | $3.39 | 42,791,361.0 | +2.55% |
| 2022-10 | $16.94 | $11.44 | $5.50 | 43,379,956.0 | -6.53% |
| 2022-09 | $16.57 | $11.60 | $4.97 | 96,851,905.0 | +0.00% |
| 2022-08 | $14.40 | $9.22 | $5.18 | 43,905,024.0 | +42.69% |
| 2022-07 | $10.32 | $6.83 | $3.49 | 17,868,593.0 | +45.91% |
| 2022-06 | $8.91 | $6.47 | $2.44 | 19,896,600.0 | -19.34% |
| 2022-05 | $9.98 | $6.42 | $3.56 | 25,181,165.0 | -5.57% |
| 2022-04 | $13.54 | $8.49 | $5.05 | 22,949,725.0 | -26.75% |
| 2022-03 | $12.40 | $8.21 | $4.19 | 22,053,153.0 | +28.78% |
| 2022-02 | $10.13 | $7.70 | $2.43 | 16,342,997.0 | +4.85% |
| 2022-01 | $12.02 | $7.65 | $4.37 | 39,284,911.0 | -18.78% |
1.17%
3.76%
자본화:
|
볼륨(24시간):