Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biovie Inc (NQ: BIVI )

0.4848 -0.0041 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 1.040 1.060 1.020 1.040 174,657 -0.02(-1.89%)
Jan 30, 2024 1.020 1.090 0.9600 1.060 201,726 +0.03(+2.91%)
Jan 29, 2024 0.9400 1.030 0.9200 1.030 418,319 +0.11(+12.07%)
Jan 26, 2024 0.8902 0.9700 0.8902 0.9191 155,394 -0.02(-2.48%)
Jan 25, 2024 0.9400 0.9564 0.8950 0.9425 303,724 +0.03(+3.57%)
Jan 24, 2024 0.9500 1.030 0.9000 0.9100 393,294 -0.02(-2.15%)
Jan 23, 2024 1.240 1.240 0.9026 0.9300 1,338,402 -0.28(-23.14%)
Jan 22, 2024 1.230 1.260 1.200 1.210 196,195 -0.04(-3.20%)
Jan 19, 2024 1.280 1.280 1.230 1.250 260,283 +0.01(+0.81%)
Jan 18, 2024 1.250 1.260 1.240 1.240 91,040 -0.03(-2.36%)
Jan 17, 2024 1.230 1.280 1.220 1.270 122,692 +0.01(+0.79%)
Jan 16, 2024 1.250 1.280 1.220 1.260 129,821 +0.01(+0.80%)
Jan 12, 2024 1.240 1.290 1.200 1.250 219,269 +0.02(+1.63%)
Jan 11, 2024 1.260 1.260 1.211 1.230 172,007 -0.03(-2.38%)
Jan 10, 2024 1.300 1.310 1.240 1.260 94,253 -0.02(-1.56%)
Jan 09, 2024 1.340 1.340 1.255 1.280 182,741 -0.06(-4.48%)
Jan 08, 2024 1.340 1.350 1.280 1.340 237,681 +0.06(+4.69%)
Jan 05, 2024 1.270 1.290 1.220 1.280 212,892 +0.03(+2.40%)
Jan 04, 2024 1.330 1.340 1.230 1.250 430,484 -0.05(-3.85%)
Jan 03, 2024 1.370 1.460 1.300 1.300 434,126 -0.07(-5.11%)
Jan 02, 2024 1.300 1.530 1.280 1.370 1,068,277 +0.11(+8.73%)
Dec 29, 2023 1.240 1.290 1.210 1.260 490,268 +0.04(+3.70%)
Dec 28, 2023 1.250 1.270 1.150 1.215 433,222 -0.05(-4.33%)
Dec 27, 2023 1.310 1.310 1.230 1.270 289,078 -0.03(-2.31%)
Dec 26, 2023 1.290 1.310 1.210 1.300 369,138 +0.05(+4.00%)
Dec 22, 2023 1.200 1.280 1.200 1.250 368,491 +0.01(+0.81%)
Dec 21, 2023 1.310 1.320 1.138 1.240 802,885 -0.05(-3.88%)
Dec 20, 2023 1.350 1.380 1.280 1.290 452,465 -0.07(-5.15%)
Dec 19, 2023 1.460 1.470 1.360 1.360 558,378 -0.11(-7.48%)
Dec 18, 2023 1.420 1.480 1.390 1.470 626,148 +0.02(+1.38%)
Dec 15, 2023 1.490 1.500 1.400 1.450 907,226 -0.03(-2.03%)
Dec 14, 2023 1.420 1.540 1.400 1.480 583,770 +0.04(+2.78%)
Dec 13, 2023 1.540 1.580 1.390 1.440 685,402 -0.10(-6.49%)
Dec 12, 2023 1.670 1.680 1.530 1.540 679,907 -0.13(-7.78%)
Dec 11, 2023 1.720 1.810 1.660 1.670 547,249 -0.07(-4.02%)
Dec 08, 2023 1.730 1.790 1.700 1.740 448,866 +0.00(+0.00%)
Dec 07, 2023 1.760 1.800 1.730 1.740 294,894 -0.03(-1.69%)
Dec 06, 2023 1.770 1.860 1.720 1.770 661,527 -0.01(-0.56%)
Dec 05, 2023 1.710 1.800 1.660 1.780 945,304 +0.04(+2.30%)
Dec 04, 2023 1.700 1.800 1.620 1.740 1,244,945 +0.06(+3.57%)
Dec 01, 2023 1.740 1.790 1.630 1.680 1,314,619 -0.12(-6.67%)
Nov 30, 2023 1.900 1.940 1.720 1.800 2,290,205 -0.16(-8.16%)
Nov 29, 2023 1.620 2.170 1.500 1.960 9,117,690 -3.03(-60.72%)
Nov 28, 2023 5.210 5.520 4.950 4.990 575,017 -0.25(-4.77%)
Nov 27, 2023 5.240 5.620 5.130 5.240 617,488 +0.25(+5.12%)
Nov 24, 2023 4.990 5.654 4.900 4.985 899,423 +0.12(+2.57%)
Nov 22, 2023 4.400 5.820 4.360 4.860 2,242,628 +0.52(+11.98%)
Nov 21, 2023 4.480 4.605 4.260 4.340 372,981 -0.08(-1.81%)
Nov 20, 2023 4.190 4.690 4.140 4.420 619,673 +0.37(+9.14%)
Nov 17, 2023 3.930 4.440 3.870 4.050 674,358 +0.19(+4.92%)
Nov 16, 2023 3.420 4.190 3.280 3.860 1,959,068 +0.71(+22.54%)
Nov 15, 2023 3.100 3.300 3.050 3.150 138,740 +0.04(+1.29%)
Nov 14, 2023 3.160 3.300 2.980 3.110 167,257 -0.02(-0.64%)
Nov 13, 2023 3.130 3.177 2.900 3.130 182,289 -0.15(-4.57%)
Nov 10, 2023 3.030 3.340 2.760 3.280 415,652 +0.27(+8.97%)
Nov 09, 2023 4.000 4.306 2.310 3.010 1,988,513 -1.25(-29.34%)
Nov 08, 2023 4.480 4.550 4.170 4.260 196,973 -0.19(-4.27%)
Nov 07, 2023 4.080 4.620 4.010 4.450 339,952 +0.38(+9.34%)
Nov 06, 2023 4.090 4.120 3.920 4.070 147,077 -0.03(-0.73%)
Nov 03, 2023 4.450 4.450 3.880 4.100 714,942 -0.38(-8.48%)
Nov 02, 2023 4.550 4.620 4.190 4.480 499,899 -0.12(-2.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.