XNAS
Datos históricos de BioVie Inc.
BioVie Inc. · BIVI
$1.24
▲ +0.01 (+0.81%)
Última operación · 25/10/2026, 4:34:57 UTC
- Variación en el periodo
- −34.39%
- Máximo
- US$3.79
- 12 de agosto de 2026
- Mínimo
- US$0.82
- 6 de agosto de 2026
- Volumen medio diario
- 1.26 M
Del 27 de octubre de 2025 al 23 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 23 oct 2026 | 1.28 | 1.30 | 1.23 | 1.24 | −3.13% | 141,650.303 |
| 22 oct 2026 | 1.24 | 1.29 | 1.22 | 1.28 | +1.59% | 101,048.965 |
| 21 oct 2026 | 1.21 | 1.28 | 1.15 | 1.26 | +1.61% | 195,074.258 |
| 20 oct 2026 | 1.40 | 1.45 | 1.24 | 1.24 | −9.49% | 279,510.582 |
| 19 oct 2026 | 1.29 | 1.39 | 1.20 | 1.37 | +14.17% | 182,520.825 |
| 16 oct 2026 | 1.13 | 1.22 | 1.12 | 1.20 | +6.19% | 275,926.165 |
| 15 oct 2026 | 1.18 | 1.19 | 1.13 | 1.13 | −2.59% | 166,880.864 |
| 14 oct 2026 | 1.20 | 1.25 | 1.15 | 1.16 | −3.33% | 342,644.543 |
| 13 oct 2026 | 1.30 | 1.33 | 1.20 | 1.20 | −9.09% | 171,968.035 |
| 12 oct 2026 | 1.41 | 1.44 | 1.31 | 1.32 | −5.04% | 67,349.479 |
| 9 oct 2026 | 1.30 | 1.40 | 1.28 | 1.39 | +8.59% | 204,863.574 |
| 8 oct 2026 | 1.37 | 1.39 | 1.25 | 1.28 | −8.57% | 362,156.798 |
| 7 oct 2026 | 1.46 | 1.47 | 1.40 | 1.40 | −2.78% | 134,616.217 |
| 6 oct 2026 | 1.44 | 1.50 | 1.44 | 1.44 | 0.00% | 132,707.951 |
| 5 oct 2026 | 1.43 | 1.48 | 1.42 | 1.44 | −1.37% | 135,119.489 |
| 2 oct 2026 | 1.47 | 1.52 | 1.46 | 1.46 | −0.68% | 189,852.15 |
| 1 oct 2026 | 1.53 | 1.54 | 1.46 | 1.47 | −3.29% | 266,171.839 |
| 30 sep 2026 | 1.57 | 1.58 | 1.50 | 1.52 | −1.30% | 201,338.781 |
| 29 sep 2026 | 1.55 | 1.61 | 1.52 | 1.54 | 0.00% | 146,520.819 |
| 28 sep 2026 | 1.57 | 1.60 | 1.53 | 1.54 | −4.05% | 182,616.555 |
| 25 sep 2026 | 1.66 | 1.75 | 1.58 | 1.61 | −0.31% | 458,952.628 |
| 24 sep 2026 | 1.60 | 1.65 | 1.60 | 1.61 | −1.23% | 235,841.96 |
| 23 sep 2026 | 1.63 | 1.66 | 1.59 | 1.63 | 0.00% | 216,462.973 |
| 22 sep 2026 | 1.65 | 1.71 | 1.61 | 1.63 | 0.00% | 201,659.672 |
| 21 sep 2026 | 1.64 | 1.76 | 1.62 | 1.63 | +1.24% | 411,521.505 |
| 18 sep 2026 | 1.78 | 1.84 | 1.61 | 1.61 | −9.55% | 406,800.028 |
| 17 sep 2026 | 1.82 | 1.84 | 1.75 | 1.78 | +3.49% | 478,847.26 |
| 16 sep 2026 | 1.76 | 1.83 | 1.69 | 1.72 | −1.71% | 439,983.611 |
| 15 sep 2026 | 1.90 | 1.91 | 1.57 | 1.75 | −14.63% | 1.15 M |
| 14 sep 2026 | 1.90 | 2.12 | 1.88 | 2.05 | +6.22% | 630,141.119 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.