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 |
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 |