Stockscreener 앱 받기
0.9993
25.98%
-0.3507
시장 영업 전:
1.00
0.0007
+0.07%
Biovie Inc 주식 (BIVI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-07 | $1.23 | $0.98 | $0.25 | 2,094,117.0 | -25.98% |
| 2026-08-06 | $1.41 | $0.82 | $0.59 | 8,744,472.0 | -33.82% |
| 2026-08-05 | $2.09 | $1.87 | $0.22 | 243,543.0 | +11.48% |
| 2026-08-04 | $1.90 | $1.53 | $0.365 | 395,414.0 | +12.96% |
| 2026-08-03 | $1.65 | $1.46 | $0.19 | 119,436.0 | +6.58% |
| 2026-07-31 | $1.55 | $1.38 | $0.17 | 200,679.0 | +6.29% |
| 2026-07-30 | $1.45 | $1.30 | $0.15 | 225,400.0 | +13.49% |
| 2026-07-29 | $1.40 | $1.26 | $0.1394 | 81,569.0 | -5.26% |
| 2026-07-28 | $1.40 | $1.31 | $0.0914 | 106,213.0 | -2.92% |
| 2026-07-27 | $1.43 | $1.35 | $0.08 | 75,559.0 | +0.00% |
| 2026-07-24 | $1.49 | $1.34 | $0.15 | 111,984.0 | -4.86% |
| 2026-07-23 | $1.46 | $1.34 | $0.12 | 85,172.0 | +7.46% |
| 2026-07-22 | $1.38 | $1.28 | $0.10 | 105,369.0 | +3.88% |
| 2026-07-21 | $1.46 | $1.26 | $0.196 | 303,079.0 | -9.47% |
| 2026-07-20 | $1.49 | $1.32 | $0.17 | 683,822.0 | -20.83% |
| 2026-07-17 | $1.80 | $1.66 | $0.145 | 92,580.0 | +4.65% |
| 2026-07-16 | $1.80 | $1.68 | $0.12 | 72,895.0 | -2.82% |
| 2026-07-15 | $1.83 | $1.58 | $0.25 | 285,841.0 | +12.03% |
| 2026-07-14 | $1.70 | $1.52 | $0.1799 | 259,191.0 | -3.66% |
| 2026-07-13 | $2.25 | $1.58 | $0.67 | 685,402.0 | -27.75% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $2.09 | $0.82 | $1.27 | 13,691,099.0 | -34.26% |
| 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 | 3,495,446.2 | -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% |
1.84%
0.86%
자본화:
|
볼륨(24시간):