Stockscreener 앱 받기
2.425
3.39%
-0.085
시간 외 거래:
2.43
0.005
+0.21%
Biovie Inc 주식 (BIVI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $2.57 | $2.33 | $0.24 | 1,309,475.0 | -3.39% |
| 2024-11-04 | $2.77 | $2.48 | $0.29 | 1,646,224.0 | -9.39% |
| 2024-11-01 | $2.84 | $2.66 | $0.18 | 1,270,258.0 | +1.09% |
| 2024-10-31 | $2.92 | $2.62 | $0.3046 | 2,099,216.0 | -3.52% |
| 2024-10-30 | $2.98 | $2.56 | $0.42 | 6,130,473.0 | +10.94% |
| 2024-10-29 | $2.84 | $2.46 | $0.38 | 3,808,923.0 | -10.80% |
| 2024-10-28 | $3.22 | $2.66 | $0.56 | 6,774,058.0 | +0.35% |
| 2024-10-25 | $2.90 | $2.57 | $0.33 | 5,542,933.0 | +5.54% |
| 2024-10-24 | $3.25 | $2.52 | $0.73 | 13,818,687.0 | +5.45% |
| 2024-10-23 | $4.48 | $2.57 | $1.91 | 35,027,876.0 | -23.51% |
| 2024-10-22 | $3.65 | $2.90 | $0.75 | 34,940,683.0 | +27.76% |
| 2024-10-21 | $7.50 | $2.41 | $5.09 | 146,263,704.0 | +11.91% |
| 2024-10-18 | $2.88 | $1.09 | $1.79 | 49,365,849.0 | +109.82% |
| 2024-10-17 | $1.13 | $1.10 | $0.03 | 84,014.0 | -0.88% |
| 2024-10-16 | $1.13 | $1.07 | $0.06 | 163,611.0 | +2.73% |
| 2024-10-15 | $1.17 | $1.07 | $0.0999 | 216,798.0 | -3.51% |
| 2024-10-14 | $1.21 | $1.12 | $0.085 | 166,217.0 | -3.39% |
| 2024-10-11 | $1.19 | $1.16 | $0.03 | 80,802.0 | +0.85% |
| 2024-10-10 | $1.25 | $1.16 | $0.0873 | 71,656.0 | -3.31% |
| 2024-10-09 | $1.29 | $1.19 | $0.0965 | 117,519.0 | -6.20% |
| 2024-10-08 | $1.30 | $1.20 | $0.10 | 299,962.0 | +7.50% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.84 | $2.33 | $0.51 | 5,535,432.0 | -11.50% |
| 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% |
Biovie Inc 주식 (BIVI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $143.8 | $41.10 | $102.7 | 5,726,797.1 | +15.28% |
| 2022-11 | $71.70 | $38.40 | $33.30 | 570,559.1 | +59.34% |
| 2022-10 | $43.90 | $23.42 | $20.48 | 573,112.7 | +69.88% |
| 2022-09 | $42.50 | $19.60 | $22.90 | 1,881,504.2 | -31.02% |
| 2022-08 | $36.20 | $18.10 | $18.10 | 133,425.5 | +67.91% |
| 2022-07 | $25.70 | $13.25 | $12.45 | 100,174.4 | +48.28% |
| 2022-06 | $26.00 | $13.48 | $12.52 | 167,570.3 | -43.36% |
| 2022-05 | $38.50 | $25.00 | $13.50 | 51,270.9 | -31.18% |
| 2022-04 | $51.00 | $37.00 | $14.00 | 67,517.5 | -21.19% |
| 2022-03 | $52.00 | $26.90 | $25.10 | 124,283.3 | +51.77% |
| 2022-02 | $37.70 | $25.20 | $12.50 | 108,309.0 | -1.89% |
| 2022-01 | $57.30 | $28.00 | $29.30 | 101,256.8 | -29.56% |
2.02%
0.47%
자본화:
|
볼륨(24시간):