Stockscreener 앱 받기
0.9274
0.87%
0.008
시간 외 거래:
.91
-0.0174
-1.88%
Tivic Health Systems Inc 주식 (TIVC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $0.9526 | $0.8616 | $0.091 | 39,854.0 | +0.87% |
| 2026-03-18 | $0.9595 | $0.8505 | $0.109 | 74,101.0 | -4.23% |
| 2026-03-17 | $1.04 | $0.9252 | $0.1148 | 64,639.0 | -4.00% |
| 2026-03-16 | $1.02 | $0.882 | $0.138 | 120,506.0 | +6.38% |
| 2026-03-13 | $0.95 | $0.85 | $0.10 | 166,185.0 | +2.29% |
| 2026-03-12 | $0.919 | $0.8022 | $0.1168 | 157,486.0 | +3.49% |
| 2026-03-11 | $0.9399 | $0.82 | $0.1199 | 388,621.0 | -6.95% |
| 2026-03-10 | $1.24 | $0.8201 | $0.4199 | 6,579,752.0 | +12.84% |
| 2026-03-09 | $0.88 | $0.7217 | $0.1583 | 2,027,463.0 | -0.54% |
| 2026-03-06 | $1.02 | $0.80 | $0.22 | 249,796.0 | +5.11% |
| 2026-03-05 | $0.8799 | $0.792 | $0.0879 | 9,160.0 | -2.67% |
| 2026-03-04 | $0.88 | $0.78 | $0.10 | 88,628.0 | +5.02% |
| 2026-03-03 | $0.87 | $0.79 | $0.08 | 45,780.0 | -2.28% |
| 2026-03-02 | $0.836 | $0.80 | $0.036 | 11,325.0 | -1.38% |
| 2026-02-27 | $0.88 | $0.8049 | $0.0751 | 36,492.0 | -1.88% |
| 2026-02-26 | $0.84 | $0.80 | $0.04 | 25,870.0 | +4.95% |
| 2026-02-25 | $0.8149 | $0.7972 | $0.0177 | 6,735.0 | +4.92% |
| 2026-02-24 | $0.801 | $0.75 | $0.051 | 25,701.0 | +2.03% |
| 2026-02-23 | $0.829 | $0.745 | $0.084 | 16,285.0 | -1.99% |
| 2026-02-20 | $0.84 | $0.75 | $0.09 | 36,784.0 | -6.77% |
| 2026-02-19 | $0.8408 | $0.8001 | $0.0407 | 3,476.0 | -1.53% |
| 2026-02-18 | $0.849 | $0.8009 | $0.0481 | 25,146.0 | +0.67% |
Tivic Health Systems Inc 주식 (TIVC) 연도별 가격 이력
이 심층 분석에서는 Tivic Health Systems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TIVC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tivic Health Systems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tivic Health Systems Inc 주식 (TIVC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $1.24 | $0.7217 | $0.5183 | 10,063,150.0 | +12.92% |
| 2026-02 | $1.18 | $0.745 | $0.4349 | 780,046.0 | -30.98% |
| 2026-01 | $1.50 | $1.16 | $0.34 | 2,261,857.0 | -17.93% |
Tivic Health Systems Inc 주식 (TIVC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.70 | $1.40 | $1.30 | 51,496,896.0 | -13.50% |
| 2025-11 | $2.69 | $1.47 | $1.22 | 1,211,525.0 | -27.69% |
| 2025-10 | $3.15 | $2.40 | $0.75 | 1,000,580.0 | -13.15% |
| 2025-09 | $3.21 | $2.81 | $0.3977 | 2,024,598.0 | -6.47% |
| 2025-08 | $5.60 | $3.00 | $2.60 | 60,541,385.0 | -10.43% |
| 2025-07 | $4.60 | $3.44 | $1.16 | 596,659.0 | -16.87% |
| 2025-06 | $4.18 | $3.65 | $0.53 | 502,966.0 | +0.48% |
| 2025-05 | $4.78 | $3.82 | $0.9647 | 1,187,999.0 | -5.28% |
| 2025-04 | $13.23 | $2.43 | $10.80 | 76,725,118.0 | +70.31% |
| 2025-03 | $6.36 | $2.54 | $3.82 | 1,195,733.4 | -58.71% |
| 2025-02 | $15.64 | $3.91 | $11.73 | 35,848,442.6 | +54.73% |
| 2025-01 | $6.26 | $3.84 | $2.41 | 539,333.7 | -31.92% |
Tivic Health Systems Inc 주식 (TIVC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.44 | $3.42 | $4.02 | 5,761,680.8 | +20.12% |
| 2024-11 | $11.05 | $4.08 | $6.97 | 18,866,736.1 | -12.37% |
| 2024-10 | $6.29 | $3.74 | $2.55 | 1,223,577.1 | +16.59% |
| 2024-09 | $6.10 | $3.95 | $2.14 | 275,936.2 | -24.91% |
| 2024-08 | $12.41 | $4.85 | $7.56 | 1,138,080.2 | -40.12% |
| 2024-07 | $16.08 | $4.78 | $11.29 | 17,050,054.1 | +42.33% |
| 2024-06 | $7.45 | $6.46 | $0.9945 | 158,676.5 | -5.29% |
| 2024-05 | $31.45 | $5.92 | $25.53 | 2,322,903.1 | -60.40% |
| 2024-04 | $23.12 | $16.66 | $6.46 | 34,335.9 | -16.80% |
| 2024-03 | $30.09 | $19.55 | $10.54 | 67,913.1 | -26.47% |
| 2024-02 | $38.08 | $17.00 | $21.08 | 287,055.4 | +32.81% |
| 2024-01 | $33.04 | $19.89 | $13.15 | 69,666.9 | -28.89% |
0.85%
1.86%
자본화:
|
볼륨(24시간):