Stockscreener 앱 받기
1.14
4.20%
-0.05
Biovie Inc 주식 (BIVI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-13 | $1.19 | $1.12 | $0.07 | 149,870.0 | -4.20% |
| 2025-06-12 | $1.21 | $1.11 | $0.10 | 384,202.0 | +7.21% |
| 2025-06-11 | $1.13 | $1.08 | $0.0547 | 148,898.0 | +0.91% |
| 2025-06-10 | $1.18 | $1.08 | $0.1001 | 205,449.0 | -1.79% |
| 2025-06-09 | $1.12 | $1.07 | $0.0491 | 164,831.0 | +3.70% |
| 2025-06-06 | $1.12 | $1.07 | $0.045 | 194,098.0 | -0.92% |
| 2025-06-05 | $1.12 | $1.06 | $0.0551 | 142,506.0 | +0.00% |
| 2025-06-04 | $1.13 | $1.08 | $0.05 | 120,825.0 | -1.80% |
| 2025-06-03 | $1.12 | $1.04 | $0.0757 | 241,557.0 | +3.74% |
| 2025-06-02 | $1.09 | $1.01 | $0.0797 | 207,742.0 | +2.88% |
| 2025-05-30 | $1.07 | $0.99 | $0.08 | 258,091.0 | -1.89% |
| 2025-05-29 | $1.09 | $1.04 | $0.05 | 326,033.0 | +1.92% |
| 2025-05-28 | $1.05 | $1.01 | $0.035 | 126,020.0 | -0.95% |
| 2025-05-27 | $1.07 | $1.02 | $0.05 | 203,434.0 | +1.94% |
| 2025-05-23 | $1.05 | $1.02 | $0.03 | 88,609.0 | +0.00% |
| 2025-05-22 | $1.05 | $0.9967 | $0.0533 | 203,266.0 | +3.00% |
| 2025-05-21 | $1.05 | $1.00 | $0.055 | 220,781.0 | -3.85% |
| 2025-05-20 | $1.06 | $1.03 | $0.03 | 190,544.0 | -2.80% |
| 2025-05-19 | $1.08 | $0.9829 | $0.0971 | 235,538.0 | +3.88% |
| 2025-05-16 | $1.10 | $1.02 | $0.0799 | 508,865.0 | -1.90% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $1.21 | $1.01 | $0.1997 | 2,109,848.0 | +9.62% |
| 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% |
1.91%
1.17%
자본화:
|
볼륨(24시간):