BioVie Inc. Class A Common Stockのデータ

BioVie Inc. Class A Common Stockの基本情報

名前 BioVie Inc. Class A Common Stock
ティッカー BIVI
国 United States
上場年 nan
セクター Health Care

BioVie Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.49 33.6 37.51 35.8 73700.0 35.8
2021-02-12 39.37 36.1 37.94 37.5 39100.0 37.5
2021-02-11 40.59 36.6 40.54 37.51 45200.0 37.51
2021-02-10 42.36 38.5 40.87 40.59 53900.0 40.59
2021-02-09 42.71 38.1 41.6 41.27 54900.0 41.27
2021-02-08 42.72 40.0 40.48 40.88 41700.0 40.88
2021-02-05 46.1 39.18 44.2 40.83 85000.0 40.83
2021-02-04 46.0 40.13 46.0 44.2 90300.0 44.2
2021-02-03 45.0 38.76 39.0 44.81 152300.0 44.81
2021-02-02 40.0 37.9 39.03 38.69 103000.0 38.69
2021-02-01 37.87 33.56 33.56 36.74 61300.0 36.74
2021-01-29 35.03 32.6 32.87 33.51 56800.0 33.51
2021-01-28 35.0 31.18 32.98 33.0 66400.0 33.0
2021-01-27 37.25 28.67 36.7 29.88 101900.0 29.88
2021-01-26 39.0 32.14 32.45 37.51 91000.0 37.51
2021-01-25 37.27 31.18 35.12 32.62 126100.0 32.62
2021-01-22 39.51 32.18 34.68 34.87 125400.0 34.87
2021-01-21 41.0 34.01 38.01 35.3 93100.0 35.3
2021-01-20 43.75 34.5 42.88 37.86 220400.0 37.86
2021-01-19 42.25 33.98 40.32 42.09 224700.0 42.09
2021-01-15 39.95 31.62 32.1 37.92 280200.0 37.92
2021-01-14 29.94 27.9 27.9 29.94 45300.0 29.94
2021-01-13 30.49 27.61 28.25 27.91 47700.0 27.91
2021-01-12 31.0 24.9 24.9 28.07 101300.0 28.07
2021-01-11 25.48 23.56 24.67 24.74 37200.0 24.74
2021-01-08 25.49 23.72 25.32 24.44 38600.0 24.44
2021-01-07 25.29 21.41 23.27 25.01 81300.0 25.01
2021-01-06 24.99 20.0 22.0 22.64 159200.0 22.64
2021-01-05 21.31 17.5 17.5 20.84 161200.0 20.84
2021-01-04 17.72 15.25 17.24 17.59 102600.0 17.59
2020-12-31 17.6 15.81 16.09 17.32 85200.0 17.32
2020-12-30 15.95 15.21 15.74 15.81 43800.0 15.81
2020-12-29 15.99 15.05 15.63 15.2 51600.0 15.2
2020-12-28 16.3 15.15 16.0 15.8 33100.0 15.8
2020-12-24 16.05 15.06 15.45 15.5 24600.0 15.5
2020-12-23 17.8 15.06 15.06 15.6 60200.0 15.6
2020-12-22 15.25 13.93 14.77 15.14 35300.0 15.14
2020-12-21 14.5 13.4 13.75 14.36 54400.0 14.36
2020-12-18 15.0 13.14 13.6 13.91 115900.0 13.91
2020-12-17 14.07 12.39 12.73 13.94 142500.0 13.94
2020-12-16 13.0 11.74 12.76 13.0 80900.0 13.0
2020-12-15 13.28 12.3 12.39 13.19 308800.0 13.19
2020-12-14 12.28 10.5 10.5 12.0 331200.0 12.0
2020-12-11 10.46 9.63 9.63 10.3 107700.0 10.3
2020-12-10 9.92 8.48 9.08 9.76 128000.0 9.76
2020-12-09 8.98 8.05 8.98 8.55 27800.0 8.55
2020-12-08 8.8 8.51 8.8 8.6 9000.0 8.6
2020-12-07 9.66 8.38 9.56 8.55 8900.0 8.55
2020-12-04 8.98 8.5 8.5 8.83 6500.0 8.83
2020-12-03 9.21 8.5 8.99 8.88 17300.0 8.88
2020-12-02 9.94 9.13 9.29 9.13 5900.0 9.13
2020-12-01 10.2 9.3 9.83 9.42 24500.0 9.42
2020-11-30 9.89 8.81 8.94 9.65 66000.0 9.65
2020-11-27 9.14 8.2 8.31 8.84 31200.0 8.84
2020-11-25 8.58 8.28 8.45 8.44 33200.0 8.44
2020-11-24 8.7 7.75 7.75 8.43 50300.0 8.43
2020-11-23 8.29 7.75 7.75 8.06 21300.0 8.06
2020-11-20 8.0 7.5 7.89 7.9 21500.0 7.9
2020-11-19 8.0 7.76 7.88 7.88 6500.0 7.88
2020-11-18 7.89 7.77 7.89 7.85 2800.0 7.85
2020-11-17 8.0 7.51 7.62 8.0 21200.0 8.0
2020-11-16 8.18 7.55 8.12 7.86 11100.0 7.86
2020-11-13 8.24 7.91 8.23 8.04 9200.0 8.04
2020-11-12 8.1 7.97 8.1 7.97 2100.0 7.97
2020-11-11 8.1 7.92 7.95 8.1 1700.0 8.1
2020-11-10 8.15 8.0 8.0 8.07 6000.0 8.07
2020-11-09 8.5 8.0 8.5 8.29 15700.0 8.29
2020-11-06 8.5 8.15 8.5 8.24 3600.0 8.24
2020-11-05 8.4 8.02 8.4 8.14 9800.0 8.14
2020-11-04 8.36 8.02 8.23 8.2 8900.0 8.2
2020-11-03 8.5 7.9 7.93 8.12 31000.0 8.12
2020-11-02 8.18 7.93 8.18 7.93 8100.0 7.93
2020-10-30 8.4 7.91 8.31 7.97 41700.0 7.97
2020-10-29 8.38 7.95 8.01 8.3 19500.0 8.3
2020-10-28 8.38 7.7 7.8 7.93 41800.0 7.93
2020-10-27 8.53 8.0 8.05 8.03 36300.0 8.03
2020-10-26 9.1 7.84 9.0 7.98 107400.0 7.98
2020-10-23 9.25 9.0 9.1 9.01 9100.0 9.01
2020-10-22 9.4 9.0 9.11 9.18 19300.0 9.18
2020-10-21 9.66 9.0 9.66 9.11 38200.0 9.11
2020-10-20 9.75 9.48 9.49 9.53 14900.0 9.53
2020-10-19 10.5 9.34 9.75 9.57 68800.0 9.57
2020-10-16 10.5 9.72 10.1 9.75 57900.0 9.75
2020-10-15 10.9 9.75 10.5 10.29 110800.0 10.29
2020-10-14 12.0 9.97 10.29 10.55 141000.0 10.55
2020-10-13 10.25 9.31 9.31 9.9 65000.0 9.9
2020-10-12 9.82 9.34 9.5 9.38 5600.0 9.38
2020-10-09 9.89 9.37 9.65 9.6 24200.0 9.6
2020-10-08 9.65 9.32 9.55 9.32 2800.0 9.32
2020-10-07 9.65 9.32 9.45 9.32 6600.0 9.32
2020-10-06 9.56 9.34 9.39 9.51 7200.0 9.51
2020-10-05 9.48 9.25 9.48 9.31 7700.0 9.31
2020-10-02 9.5 9.27 9.31 9.37 9900.0 9.37
2020-10-01 9.65 9.5 9.65 9.54 4300.0 9.54
2020-09-30 9.86 9.25 9.67 9.51 15600.0 9.51
2020-09-29 9.48 9.25 9.36 9.46 12700.0 9.46
2020-09-28 9.47 8.9 9.2 9.34 19400.0 9.34
2020-09-25 9.29 8.76 9.12 9.16 37500.0 9.16
2020-09-24 9.45 9.0 9.26 9.4 49800.0 9.4
2020-09-23 9.85 9.3 9.71 9.3 35400.0 9.3
2020-09-22 9.86 9.55 9.6 9.55 32100.0 9.55
2020-09-21 10.0 9.31 10.0 9.75 163900.0 9.75
2020-09-18 10.99 9.7 10.5 9.99 553500.0 9.99