기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Biosenic | BIOS | 유로넥스트 (Euronext) | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.0144 | 0.014 | 0.0147 | 0.0147 | 0.0144 |
BIOS Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.014 | 0.015 | 0.013 | 0.014054 | 1,003,984 | 0.0007 | 5.00% |
1개월 | 0.0229 | 0.0229 | 0.013 | 0.016503 | 1,695,050 | -0.0082 | -35.81% |
3개월 | 0.0314 | 0.0342 | 0.012 | 0.02106 | 1,242,776 | -0.0167 | -53.18% |
6개월 | 0.0534 | 0.0978 | 0.012 | 0.034861 | 1,142,145 | -0.0387 | -72.47% |
1년 | 0.124 | 0.189 | 0.012 | 0.054171 | 931,575 | -0.1093 | -88.15% |
3년 | 0.315 | 0.35 | 0.012 | 0.067194 | 696,637 | -0.3003 | -95.33% |
5년 | 0.315 | 0.35 | 0.012 | 0.067194 | 696,637 | -0.3003 | -95.33% |
BIOS 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
16 5월(5) 2024 | 0.0147 | -0.0001 | -0.68% | 0.0144 | 0.0147 | 0.014 | 74,050 |
15 5월(5) 2024 | 0.0148 | 0.00 | 0.00% | 0.0148 | 0.0148 | 0.0148 | 0.00 |
14 5월(5) 2024 | 0.0148 | 0.001 | 7.25% | 0.014 | 0.015 | 0.014 | 900,631 |
11 5월(5) 2024 | 0.0138 | 0.0003 | 2.22% | 0.0139 | 0.0147 | 0.0138 | 1,628,802 |
10 5월(5) 2024 | 0.0135 | -0.0004 | -2.88% | 0.013 | 0.0138 | 0.013 | 406,392 |
09 5월(5) 2024 | 0.0139 | -0.0002 | -1.42% | 0.014 | 0.014 | 0.013 | 1,506,443 |
08 5월(5) 2024 | 0.0141 | -0.0007 | -4.73% | 0.014 | 0.0147 | 0.0134 | 2,938,253 |
07 5월(5) 2024 | 0.0148 | 0.0011 | 8.03% | 0.015 | 0.015 | 0.0137 | 890,152 |
04 5월(5) 2024 | 0.0137 | -0.0005 | -3.52% | 0.0142 | 0.0149 | 0.0135 | 594,190 |
03 5월(5) 2024 | 0.0142 | -0.0006 | -4.05% | 0.014 | 0.0154 | 0.013 | 1,241,022 |
01 5월(5) 2024 | 0.0148 | -0.0008 | -5.13% | 0.0158 | 0.0158 | 0.0132 | 1,242,886 |
30 4월(4) 2024 | 0.0156 | 0.00 | 0.00% | 0.0152 | 0.0162 | 0.0151 | 851,085 |
27 4월(4) 2024 | 0.0156 | -0.0007 | -4.29% | 0.016 | 0.0169 | 0.0155 | 880,789 |
26 4월(4) 2024 | 0.0163 | 0.0003 | 1.87% | 0.0165 | 0.0185 | 0.0152 | 4,023,059 |
25 4월(4) 2024 | 0.016 | -0.0036 | -18.37% | 0.0196 | 0.0196 | 0.0152 | 5,497,888 |
24 4월(4) 2024 | 0.0196 | -0.001 | -4.85% | 0.019 | 0.0205 | 0.0182 | 1,075,815 |
23 4월(4) 2024 | 0.0206 | 0.001 | 5.10% | 0.0196 | 0.0207 | 0.019 | 1,538,483 |
20 4월(4) 2024 | 0.0196 | -0.0008 | -3.92% | 0.0215 | 0.0215 | 0.0196 | 1,916,470 |
19 4월(4) 2024 | 0.0204 | 0.0002 | 0.99% | 0.02 | 0.0219 | 0.02 | 2,324,980 |
18 4월(4) 2024 | 0.0202 | -0.0012 | -5.61% | 0.0229 | 0.0229 | 0.019 | 2,170,959 |
17 4월(4) 2024 | 0.0214 | -0.0008 | -3.60% | 0.0222 | 0.0223 | 0.0202 | 790,605 |