Stockscreener 앱 받기
1.5763
2.09%
-0.0337
Biovie Inc 주식 (BIVI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $1.62 | $1.56 | $0.0627 | 15,242.0 | -2.12% |
| 2025-12-04 | $1.70 | $1.56 | $0.14 | 111,008.0 | +1.26% |
| 2025-12-03 | $1.60 | $1.45 | $0.15 | 40,920.0 | +8.16% |
| 2025-12-02 | $1.50 | $1.46 | $0.04 | 16,554.0 | -2.33% |
| 2025-12-01 | $1.54 | $1.48 | $0.0637 | 43,810.0 | +0.33% |
| 2025-11-28 | $1.50 | $1.42 | $0.08 | 65,263.0 | +3.45% |
| 2025-11-26 | $1.47 | $1.37 | $0.1026 | 61,937.0 | +7.41% |
| 2025-11-25 | $1.40 | $1.33 | $0.0665 | 24,803.0 | +0.00% |
| 2025-11-24 | $1.41 | $1.31 | $0.0981 | 56,376.0 | +4.25% |
| 2025-11-21 | $1.39 | $1.25 | $0.14 | 66,221.0 | +1.97% |
| 2025-11-20 | $1.48 | $1.26 | $0.2171 | 89,673.0 | -7.30% |
| 2025-11-19 | $1.45 | $1.36 | $0.09 | 85,638.0 | -4.20% |
| 2025-11-18 | $1.45 | $1.40 | $0.0494 | 34,141.0 | +1.42% |
| 2025-11-17 | $1.56 | $1.37 | $0.1899 | 147,069.0 | -6.00% |
| 2025-11-14 | $1.52 | $1.46 | $0.06 | 33,307.0 | +0.67% |
| 2025-11-13 | $1.62 | $1.47 | $0.146 | 50,010.0 | -7.45% |
| 2025-11-12 | $1.66 | $1.52 | $0.1399 | 192,556.0 | +6.62% |
| 2025-11-11 | $1.57 | $1.50 | $0.07 | 30,175.0 | -3.21% |
| 2025-11-10 | $1.57 | $1.49 | $0.08 | 77,034.0 | +5.41% |
| 2025-11-07 | $1.51 | $1.42 | $0.10 | 147,947.0 | -1.33% |
| 2025-11-06 | $1.58 | $1.48 | $0.0994 | 46,266.0 | -3.23% |
| 2025-11-05 | $1.59 | $1.49 | $0.0994 | 125,646.0 | +0.98% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $1.70 | $1.45 | $0.25 | 227,534.0 | +5.06% |
| 2025-11 | $1.80 | $1.25 | $0.55 | 1,695,103.0 | -14.29% |
| 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% |
0.86%
0.95%
자본화:
|
볼륨(24시간):