BioVie Inc. Class A BIVI
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$1,46-0,01 (-%0,68)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,46 | -%0,68 | $1,47 | $1,52 | $1,46 | 189,90K |
| 2026-10-01 | $1,47 | -%3,29 | $1,53 | $1,53 | $1,46 | 266,00K |
| 2026-09-30 | $1,52 | -%1,30 | $1,57 | $1,58 | $1,50 | 201,30K |
| 2026-09-29 | $1,54 | %0,00 | $1,55 | $1,61 | $1,52 | 145,30K |
| 2026-09-28 | $1,54 | -%4,05 | $1,57 | $1,60 | $1,53 | 182,50K |
| 2026-09-25 | $1,61 | -%0,31 | $1,66 | $1,75 | $1,58 | 458,70K |
| 2026-09-24 | $1,61 | -%1,23 | $1,60 | $1,64 | $1,60 | 235,80K |
| 2026-09-23 | $1,63 | %0,00 | $1,63 | $1,66 | $1,59 | 216,50K |
| 2026-09-22 | $1,63 | %0,00 | $1,65 | $1,71 | $1,61 | 199,60K |
| 2026-09-21 | $1,63 | +%1,24 | $1,64 | $1,76 | $1,62 | 411,50K |
| 2026-09-18 | $1,61 | -%9,55 | $1,78 | $1,84 | $1,61 | 404,10K |
| 2026-09-17 | $1,78 | +%3,49 | $1,82 | $1,84 | $1,75 | 478,80K |
| 2026-09-16 | $1,72 | -%1,71 | $1,76 | $1,83 | $1,68 | 440,00K |
| 2026-09-15 | $1,75 | -%14,63 | $1,90 | $1,91 | $1,57 | 1,15M |
| 2026-09-14 | $2,05 | +%6,22 | $1,90 | $2,12 | $1,88 | 630,10K |
| 2026-09-11 | $1,93 | +%1,05 | $1,92 | $2,02 | $1,91 | 170,50K |
| 2026-09-10 | $1,91 | -%3,05 | $1,95 | $1,99 | $1,89 | 261,70K |
| 2026-09-09 | $1,97 | -%4,83 | $2,04 | $2,12 | $1,90 | 351,10K |
| 2026-09-08 | $2,07 | +%3,50 | $2,06 | $2,20 | $2,00 | 318,70K |
| 2026-09-04 | $2,00 | -%1,48 | $2,04 | $2,08 | $1,96 | 296,80K |
| 2026-09-03 | $2,03 | %0,00 | $2,02 | $2,12 | $2,01 | 250,20K |
| 2026-09-02 | $2,03 | -%9,38 | $2,25 | $2,27 | $2,00 | 513,20K |
| 2026-09-01 | $2,24 | -%1,75 | $2,30 | $2,45 | $2,18 | 483,00K |
| 2026-08-31 | $2,28 | +%5,56 | $2,37 | $2,49 | $2,28 | 1,55M |
| 2026-08-28 | $2,16 | -%1,37 | $2,20 | $2,25 | $2,11 | 483,90K |
| 2026-08-27 | $2,19 | +%3,79 | $2,09 | $2,22 | $2,00 | 763,40K |
| 2026-08-26 | $2,11 | +%0,96 | $2,01 | $2,25 | $1,97 | 922,40K |
| 2026-08-25 | $2,09 | -%2,34 | $2,00 | $2,11 | $1,93 | 1,02M |
| 2026-08-24 | $2,14 | +%9,74 | $1,81 | $2,14 | $1,76 | 2,17M |
| 2026-08-21 | $1,95 | +%4,84 | $2,15 | $2,48 | $1,80 | 19,76M |
| 2026-08-20 | $1,86 | +%38,81 | $1,54 | $2,39 | $1,49 | 49,11M |
| 2026-08-19 | $1,34 | +%39,00 | $1,30 | $1,44 | $1,14 | 42,47M |
| 2026-08-18 | $0,96 | -%17,61 | $1,13 | $1,14 | $0,94 | 10,54M |
| 2026-08-17 | $1,17 | -%16,43 | $1,32 | $1,56 | $1,17 | 2,76M |
| 2026-08-14 | $1,40 | -%10,26 | $1,41 | $1,51 | $1,25 | 2,12M |
| 2026-08-13 | $1,56 | %0,00 | $1,65 | $1,70 | $1,48 | 4,88M |
| 2026-08-12 | $1,56 | +%22,83 | $1,35 | $3,79 | $1,31 | 126,40M |
| 2026-08-11 | $1,27 | +%15,45 | $1,09 | $1,41 | $1,09 | 2,71M |
| 2026-08-10 | $1,10 | +%10,11 | $0,99 | $1,15 | $0,99 | 1,25M |
| 2026-08-07 | $1,00 | -%26,00 | $1,22 | $1,23 | $0,98 | 3,46M |
| 2026-08-06 | $1,35 | -%33,82 | $1,36 | $1,41 | $0,82 | 8,78M |
| 2026-08-05 | $2,04 | +%11,48 | $1,89 | $2,09 | $1,87 | 247,90K |
| 2026-08-04 | $1,83 | +%12,96 | $1,63 | $1,90 | $1,53 | 397,70K |
| 2026-08-03 | $1,62 | +%6,58 | $1,50 | $1,65 | $1,46 | 119,40K |
| 2026-07-31 | $1,52 | +%6,29 | $1,45 | $1,55 | $1,38 | 203,40K |
| 2026-07-30 | $1,43 | +%13,49 | $1,30 | $1,45 | $1,30 | 225,50K |
| 2026-07-29 | $1,26 | -%5,26 | $1,34 | $1,40 | $1,26 | 81,60K |
| 2026-07-28 | $1,33 | -%2,92 | $1,36 | $1,40 | $1,31 | 106,20K |
| 2026-07-27 | $1,37 | %0,00 | $1,36 | $1,43 | $1,35 | 75,60K |
| 2026-07-24 | $1,37 | -%4,86 | $1,45 | $1,49 | $1,34 | 112,00K |
| 2026-07-23 | $1,44 | +%7,46 | $1,34 | $1,46 | $1,34 | 85,50K |
| 2026-07-22 | $1,34 | +%3,88 | $1,28 | $1,38 | $1,28 | 105,50K |
| 2026-07-21 | $1,29 | -%9,47 | $1,41 | $1,46 | $1,26 | 306,00K |
| 2026-07-20 | $1,42 | -%20,83 | $1,41 | $1,49 | $1,32 | 684,10K |
| 2026-07-17 | $1,80 | +%4,65 | $1,66 | $1,80 | $1,66 | 130,40K |
| 2026-07-16 | $1,72 | -%2,82 | $1,73 | $1,80 | $1,68 | 73,00K |
| 2026-07-15 | $1,77 | +%12,03 | $1,60 | $1,83 | $1,58 | 285,80K |
| 2026-07-14 | $1,58 | -%3,66 | $1,64 | $1,70 | $1,52 | 269,00K |
| 2026-07-13 | $1,64 | -%27,75 | $2,23 | $2,25 | $1,58 | 688,90K |
| 2026-07-10 | $2,27 | +%1,34 | $2,30 | $2,31 | $2,08 | 172,40K |
| 2026-07-09 | $2,24 | +%2,75 | $2,17 | $2,30 | $2,10 | 112,00K |
| 2026-07-08 | $2,18 | +%0,93 | $2,17 | $2,24 | $2,10 | 58,40K |
| 2026-07-07 | $2,16 | +%2,86 | $2,13 | $2,29 | $2,05 | 247,80K |
| 2026-07-06 | $2,10 | +%7,69 | $1,99 | $2,20 | $1,92 | 162,50K |
| 2026-07-02 | $1,95 | -%10,55 | $2,22 | $2,22 | $1,95 | 187,00K |
| 2026-07-01 | $2,18 | +%12,37 | $1,96 | $2,29 | $1,91 | 391,90K |
| 2026-06-30 | $1,94 | -%3,48 | $2,04 | $2,04 | $1,91 | 112,00K |
| 2026-06-29 | $2,01 | +%3,61 | $1,98 | $2,03 | $1,90 | 125,10K |
| 2026-06-26 | $1,94 | +%8,99 | $1,74 | $1,96 | $1,74 | 66,40K |
| 2026-06-25 | $1,78 | -%7,29 | $1,94 | $2,08 | $1,77 | 252,40K |
| 2026-06-24 | $1,92 | -%1,03 | $1,91 | $2,08 | $1,87 | 309,50K |
| 2026-06-23 | $1,94 | %0,00 | $1,89 | $2,00 | $1,80 | 307,90K |
| 2026-06-22 | $1,94 | +%10,23 | $1,79 | $2,12 | $1,78 | 693,10K |
| 2026-06-18 | $1,76 | -%1,68 | $1,82 | $1,85 | $1,75 | 138,10K |
| 2026-06-17 | $1,79 | +%0,56 | $1,77 | $1,86 | $1,73 | 157,70K |
| 2026-06-16 | $1,78 | +%7,23 | $1,65 | $1,80 | $1,64 | 94,40K |
| 2026-06-15 | $1,66 | +%1,84 | $1,63 | $1,70 | $1,63 | 52,70K |
| 2026-06-12 | $1,63 | -%1,81 | $1,68 | $1,72 | $1,59 | 40,70K |
| 2026-06-11 | $1,66 | +%1,84 | $1,62 | $1,67 | $1,58 | 59,20K |
| 2026-06-10 | $1,63 | -%2,40 | $1,68 | $1,68 | $1,55 | 77,20K |
| 2026-06-09 | $1,67 | %0,00 | $1,66 | $1,76 | $1,61 | 69,40K |
| 2026-06-08 | $1,67 | +%4,37 | $1,62 | $1,71 | $1,55 | 124,30K |
| 2026-06-05 | $1,60 | -%6,98 | $1,66 | $1,77 | $1,56 | 143,20K |
| 2026-06-04 | $1,72 | +%4,24 | $1,62 | $1,78 | $1,55 | 206,70K |
| 2026-06-03 | $1,65 | -%2,94 | $1,63 | $1,68 | $1,55 | 150,30K |
| 2026-06-02 | $1,70 | +%14,09 | $1,46 | $1,77 | $1,44 | 240,20K |
| 2026-06-01 | $1,49 | +%4,93 | $1,44 | $1,49 | $1,35 | 181,10K |
| 2026-05-29 | $1,42 | -%1,39 | $1,46 | $1,47 | $1,41 | 33,30K |
| 2026-05-28 | $1,44 | -%2,70 | $1,49 | $1,51 | $1,38 | 182,20K |
| 2026-05-27 | $1,48 | +%2,78 | $1,44 | $1,50 | $1,42 | 114,20K |