Stockscreener 앱 받기
1.71
2.29%
-0.04
Biovie Inc 주식 (BIVI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $1.80 | $1.69 | $0.11 | 92,548.0 | -2.29% |
| 2025-10-31 | $1.79 | $1.70 | $0.09 | 63,844.0 | -1.13% |
| 2025-10-30 | $1.85 | $1.75 | $0.105 | 164,470.0 | -1.67% |
| 2025-10-29 | $1.88 | $1.79 | $0.09 | 73,274.0 | -3.23% |
| 2025-10-28 | $1.92 | $1.82 | $0.10 | 54,223.0 | -1.59% |
| 2025-10-27 | $1.95 | $1.86 | $0.09 | 128,970.0 | +0.53% |
| 2025-10-24 | $1.92 | $1.83 | $0.0899 | 59,296.0 | -0.53% |
| 2025-10-23 | $1.92 | $1.85 | $0.0742 | 79,656.0 | +1.07% |
| 2025-10-22 | $1.91 | $1.83 | $0.08 | 95,917.0 | -2.09% |
| 2025-10-21 | $1.99 | $1.87 | $0.1196 | 68,136.0 | -4.02% |
| 2025-10-20 | $2.02 | $1.90 | $0.12 | 131,846.0 | +4.19% |
| 2025-10-17 | $1.91 | $1.81 | $0.10 | 110,230.0 | +3.24% |
| 2025-10-16 | $2.00 | $1.82 | $0.18 | 184,362.0 | -5.61% |
| 2025-10-15 | $2.07 | $1.94 | $0.1332 | 149,688.0 | -2.00% |
| 2025-10-14 | $2.02 | $1.85 | $0.17 | 172,107.0 | +2.56% |
| 2025-10-13 | $1.96 | $1.85 | $0.1098 | 165,233.0 | +6.56% |
| 2025-10-10 | $2.01 | $1.81 | $0.1999 | 219,420.0 | -6.15% |
| 2025-10-09 | $2.03 | $1.90 | $0.1261 | 165,551.0 | -1.02% |
| 2025-10-08 | $2.03 | $1.95 | $0.08 | 190,959.0 | -1.99% |
| 2025-10-07 | $2.05 | $1.88 | $0.171 | 373,807.0 | +7.49% |
Biovie Inc 주식 (BIVI) 연도별 가격 이력
이 심층 분석에서는 Biovie Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BIVI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Biovie Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Biovie Inc 주식 (BIVI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.80 | $1.69 | $0.11 | 185,096.0 | -2.29% |
| 2025-10 | $2.07 | $1.70 | $0.3732 | 3,548,145.0 | -7.89% |
| 2025-09 | $2.03 | $1.52 | $0.51 | 6,063,615.0 | +25.00% |
| 2025-08 | $6.20 | $1.42 | $4.78 | 9,482,545.0 | -74.69% |
| 2025-07 | $9.56 | $0.88 | $8.68 | 1,835,614.0 | +549.19% |
| 2025-06 | $1.21 | $0.9212 | $0.2888 | 4,156,031.0 | -11.06% |
| 2025-05 | $1.32 | $0.8398 | $0.4802 | 18,171,653.0 | +27.19% |
| 2025-04 | $1.00 | $0.62 | $0.38 | 3,476,089.0 | -16.56% |
| 2025-03 | $1.34 | $0.91 | $0.43 | 4,729,313.0 | -26.32% |
| 2025-02 | $2.04 | $1.26 | $0.7784 | 9,892,328.0 | -19.39% |
| 2025-01 | $2.58 | $1.62 | $0.9564 | 19,119,428.0 | -17.50% |
Biovie Inc 주식 (BIVI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.15 | $1.88 | $1.27 | 26,609,952.0 | -25.36% |
| 2024-11 | $3.85 | $2.33 | $1.52 | 49,208,676.0 | +2.19% |
| 2024-10 | $7.50 | $1.07 | $6.43 | 305,588,982.0 | +128.33% |
| 2024-09 | $3.34 | $1.04 | $2.30 | 5,268,218.0 | -56.83% |
| 2024-08 | $4.05 | $2.07 | $1.98 | 3,495,446.2 | -28.61% |
| 2024-07 | $4.77 | $3.45 | $1.32 | 1,445,754.8 | -2.77% |
| 2024-06 | $5.00 | $4.00 | $0.993 | 1,044,424.5 | -12.07% |
| 2024-05 | $5.08 | $4.21 | $0.869 | 886,308.9 | -7.04% |
| 2024-04 | $5.61 | $4.45 | $1.16 | 1,769,591.3 | -7.30% |
| 2024-03 | $33.10 | $4.81 | $28.29 | 14,261,395.2 | -57.37% |
| 2024-02 | $13.00 | $9.90 | $3.10 | 275,806.5 | +19.23% |
| 2024-01 | $15.30 | $8.90 | $6.40 | 682,231.9 | -17.46% |
Biovie Inc 주식 (BIVI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.60 | $11.38 | $7.22 | 1,267,355.9 | -30.00% |
| 2023-11 | $58.20 | $15.00 | $43.20 | 2,482,967.6 | -58.72% |
| 2023-10 | $50.80 | $25.70 | $25.10 | 1,069,709.1 | +27.86% |
| 2023-09 | $41.10 | $26.80 | $14.30 | 519,153.2 | +9.65% |
| 2023-08 | $47.40 | $31.00 | $16.40 | 385,792.7 | -34.11% |
| 2023-07 | $56.50 | $41.12 | $15.38 | 425,449.6 | +9.51% |
| 2023-06 | $64.50 | $38.10 | $26.40 | 651,838.2 | -26.20% |
| 2023-05 | $86.90 | $54.20 | $32.70 | 422,806.4 | -26.91% |
| 2023-04 | $86.30 | $67.80 | $18.50 | 357,720.9 | -1.11% |
| 2023-03 | $113.9 | $57.40 | $56.50 | 1,392,975.6 | +5.07% |
| 2023-02 | $78.80 | $47.80 | $31.00 | 599,493.7 | +51.68% |
| 2023-01 | $79.30 | $47.40 | $31.90 | 716,859.3 | -34.75% |
0.64%
0.35%
자본화:
|
볼륨(24시간):