Stockscreener 앱 받기
1.16
3.72%
-0.05
Biovie Inc 주식 (BIVI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $1.32 | $1.07 | $0.245 | 1,693,414.0 | -3.72% |
| 2025-05-02 | $1.31 | $0.88 | $0.43 | 8,786,140.0 | +40.37% |
| 2025-05-01 | $0.9291 | $0.8398 | $0.0893 | 330,750.0 | +5.42% |
| 2025-04-30 | $0.8779 | $0.8177 | $0.0602 | 80,007.0 | -1.26% |
| 2025-04-29 | $0.86 | $0.82 | $0.04 | 89,320.0 | -2.60% |
| 2025-04-28 | $0.895 | $0.8294 | $0.0656 | 111,948.0 | +1.21% |
| 2025-04-25 | $0.8912 | $0.8377 | $0.0535 | 63,727.0 | -6.06% |
| 2025-04-24 | $0.9152 | $0.84 | $0.0752 | 132,997.0 | +6.42% |
| 2025-04-23 | $0.8774 | $0.823 | $0.0544 | 79,245.0 | +2.48% |
| 2025-04-22 | $0.8383 | $0.771 | $0.0673 | 89,844.0 | +3.26% |
| 2025-04-21 | $0.8295 | $0.77 | $0.0595 | 126,700.0 | -5.57% |
| 2025-04-17 | $0.85 | $0.7601 | $0.0899 | 54,241.0 | +6.00% |
| 2025-04-16 | $0.855 | $0.75 | $0.105 | 70,310.0 | -3.40% |
| 2025-04-15 | $0.88 | $0.795 | $0.085 | 93,054.0 | -5.03% |
| 2025-04-14 | $0.8888 | $0.7401 | $0.1487 | 263,659.0 | +10.85% |
| 2025-04-11 | $0.7937 | $0.7371 | $0.0566 | 65,164.0 | +5.31% |
| 2025-04-10 | $0.8278 | $0.70 | $0.1278 | 90,149.0 | -6.60% |
| 2025-04-09 | $0.8301 | $0.6232 | $0.2069 | 224,726.0 | +12.01% |
| 2025-04-08 | $0.795 | $0.6632 | $0.1318 | 219,339.0 | -11.46% |
| 2025-04-07 | $0.83 | $0.62 | $0.21 | 346,162.0 | +3.17% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $1.32 | $0.8398 | $0.4802 | 10,810,304.0 | +42.47% |
| 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% |
0.28%
0.47%
자본화:
|
볼륨(24시간):