Stockscreener 앱 받기
1.74
9.43%
0.15
시간 외 거래:
1.78
0.04
+2.30%
Biovie Inc 주식 (BIVI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $1.77 | $1.56 | $0.21 | 408,359.0 | +9.43% |
| 2025-09-04 | $1.69 | $1.54 | $0.15 | 202,898.0 | -4.79% |
| 2025-09-03 | $1.69 | $1.59 | $0.10 | 501,168.0 | +5.70% |
| 2025-09-02 | $1.65 | $1.52 | $0.13 | 425,319.0 | +3.95% |
| 2025-08-29 | $1.55 | $1.42 | $0.13 | 228,166.0 | +2.70% |
| 2025-08-28 | $1.64 | $1.46 | $0.175 | 355,554.0 | -8.64% |
| 2025-08-27 | $1.64 | $1.56 | $0.0838 | 159,753.0 | +2.53% |
| 2025-08-26 | $1.68 | $1.56 | $0.1199 | 201,041.0 | -4.24% |
| 2025-08-25 | $1.67 | $1.56 | $0.11 | 206,457.0 | +3.12% |
| 2025-08-22 | $1.65 | $1.52 | $0.1275 | 187,052.0 | +5.26% |
| 2025-08-21 | $1.56 | $1.46 | $0.105 | 263,008.0 | -2.56% |
| 2025-08-20 | $1.59 | $1.49 | $0.10 | 175,452.0 | -1.89% |
| 2025-08-19 | $1.80 | $1.57 | $0.2295 | 321,409.0 | -9.14% |
| 2025-08-18 | $1.80 | $1.62 | $0.18 | 308,097.0 | +6.06% |
| 2025-08-15 | $1.72 | $1.62 | $0.10 | 198,481.0 | -0.60% |
| 2025-08-14 | $1.75 | $1.60 | $0.15 | 256,641.0 | -2.35% |
| 2025-08-13 | $1.81 | $1.65 | $0.16 | 468,332.0 | +1.80% |
| 2025-08-12 | $1.84 | $1.66 | $0.18 | 292,069.0 | -6.70% |
| 2025-08-11 | $1.82 | $1.62 | $0.1992 | 805,584.0 | +7.19% |
| 2025-08-08 | $1.72 | $1.52 | $0.20 | 4,130,305.0 | -42.61% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $1.77 | $1.52 | $0.25 | 1,946,103.0 | +14.47% |
| 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% |
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% |
1.40%
자본화:
|
볼륨(24시간):