Stockscreener 앱 받기
1.13
2.59%
-0.03
시간 외 거래:
1.12
-0.010
-0.88%
Biovie Inc 주식 (BIVI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $1.19 | $1.13 | $0.06 | 166,808.0 | -2.59% |
| 2026-10-14 | $1.25 | $1.15 | $0.10 | 342,645.0 | -3.33% |
| 2026-10-13 | $1.33 | $1.20 | $0.1312 | 171,968.0 | -9.09% |
| 2026-10-12 | $1.44 | $1.31 | $0.1312 | 67,349.0 | -5.04% |
| 2026-10-09 | $1.40 | $1.27 | $0.125 | 204,864.0 | +8.59% |
| 2026-10-08 | $1.39 | $1.25 | $0.14 | 362,157.0 | -8.57% |
| 2026-10-07 | $1.47 | $1.40 | $0.07 | 134,616.0 | -2.78% |
| 2026-10-06 | $1.50 | $1.44 | $0.06 | 132,708.0 | +0.00% |
| 2026-10-05 | $1.48 | $1.42 | $0.06 | 135,119.0 | -1.37% |
| 2026-10-02 | $1.52 | $1.46 | $0.06 | 189,852.0 | -0.68% |
| 2026-10-01 | $1.53 | $1.46 | $0.075 | 266,172.0 | -3.29% |
| 2026-09-30 | $1.58 | $1.50 | $0.08 | 201,339.0 | -1.30% |
| 2026-09-29 | $1.61 | $1.52 | $0.09 | 145,235.0 | +0.00% |
| 2026-09-28 | $1.60 | $1.53 | $0.07 | 182,617.0 | -4.05% |
| 2026-09-25 | $1.75 | $1.58 | $0.17 | 458,953.0 | -0.31% |
| 2026-09-24 | $1.65 | $1.59 | $0.05 | 189,919.0 | -1.23% |
| 2026-09-23 | $1.66 | $1.59 | $0.07 | 216,463.0 | +0.00% |
| 2026-09-22 | $1.71 | $1.61 | $0.10 | 201,660.0 | +0.00% |
| 2026-09-21 | $1.76 | $1.62 | $0.1399 | 411,480.0 | +1.24% |
| 2026-09-18 | $1.84 | $1.61 | $0.23 | 404,086.0 | -9.55% |
| 2026-09-17 | $1.84 | $1.75 | $0.0913 | 478,226.0 | +3.49% |
| 2026-09-16 | $1.82 | $1.69 | $0.14 | 416,990.0 | -1.71% |
| 2026-09-15 | $1.91 | $1.56 | $0.3425 | 1,147,457.0 | -14.63% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $1.53 | $1.13 | $0.405 | 2,174,258.0 | -25.66% |
| 2026-09 | $2.45 | $1.50 | $0.95 | 7,584,523.0 | -33.33% |
| 2026-08 | $3.79 | $0.82 | $2.97 | 262,918,561.0 | +50.00% |
| 2026-07 | $2.31 | $1.26 | $1.05 | 4,702,785.0 | -21.65% |
| 2026-06 | $2.12 | $1.35 | $0.77 | 3,583,291.0 | +36.62% |
| 2026-05 | $1.78 | $1.26 | $0.5212 | 2,125,068.0 | -13.94% |
| 2026-04 | $1.72 | $1.32 | $0.395 | 1,521,292.0 | +17.86% |
| 2026-03 | $1.52 | $1.20 | $0.32 | 1,462,467.0 | +1.45% |
| 2026-02 | $1.40 | $1.06 | $0.34 | 2,188,932.0 | +21.05% |
| 2026-01 | $1.43 | $1.12 | $0.305 | 2,080,947.0 | -1.72% |
Biovie Inc 주식 (BIVI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.70 | $1.10 | $0.60 | 1,975,781.0 | -24.67% |
| 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 | 3,495,446.0 | -28.61% |
| 2024-07 | $4.77 | $3.45 | $1.32 | 1,445,755.0 | -2.77% |
| 2024-06 | $5.00 | $4.00 | $0.993 | 1,044,427.0 | -12.07% |
| 2024-05 | $5.08 | $4.21 | $0.869 | 886,307.0 | -7.04% |
| 2024-04 | $5.61 | $4.45 | $1.16 | 1,769,594.0 | -7.30% |
| 2024-03 | $33.10 | $4.81 | $28.29 | 14,261,394.0 | -57.37% |
| 2024-02 | $13.00 | $9.90 | $3.10 | 275,807.0 | +19.23% |
| 2024-01 | $15.30 | $8.90 | $6.40 | 682,234.0 | -17.46% |
1.35%
자본화:
|
볼륨(24시간):