Skip to main content

BioVie Inc. - Common stock (NQ:BIVI)

0.9250 -0.0850 (-8.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.9800 0.9800 0.9212 0.9250 424,196 -0.08(-8.42%)
Jun 27, 2025 1.030 1.070 0.9838 1.010 296,132 -0.02(-1.94%)
Jun 26, 2025 1.030 1.054 1.000 1.030 174,199 +0.00(+0.00%)
Jun 25, 2025 1.080 1.090 1.000 1.030 156,027 -0.04(-3.74%)
Jun 24, 2025 1.020 1.080 1.010 1.070 237,552 +0.06(+5.94%)
Jun 23, 2025 1.040 1.075 1.000 1.010 191,598 -0.02(-1.94%)
Jun 20, 2025 1.090 1.090 1.020 1.030 193,667 -0.06(-5.50%)
Jun 18, 2025 1.040 1.110 1.010 1.090 188,468 +0.06(+5.83%)
Jun 17, 2025 1.060 1.090 1.030 1.030 190,725 -0.06(-5.50%)
Jun 16, 2025 1.140 1.160 1.090 1.090 169,334 -0.05(-4.39%)
Jun 13, 2025 1.190 1.190 1.120 1.140 150,032 -0.05(-4.20%)
Jun 12, 2025 1.110 1.210 1.110 1.190 385,409 +0.08(+7.21%)
Jun 11, 2025 1.080 1.130 1.075 1.110 153,914 +0.01(+0.91%)
Jun 10, 2025 1.120 1.180 1.080 1.100 207,990 -0.02(-1.79%)
Jun 09, 2025 1.100 1.120 1.071 1.120 165,033 +0.04(+3.70%)
Jun 06, 2025 1.100 1.120 1.075 1.080 194,105 -0.01(-0.92%)
Jun 05, 2025 1.110 1.120 1.065 1.090 143,719 +0.00(+0.00%)
Jun 04, 2025 1.120 1.130 1.080 1.090 120,827 -0.02(-1.80%)
Jun 03, 2025 1.050 1.120 1.044 1.110 241,705 +0.04(+3.74%)
Jun 02, 2025 1.050 1.090 1.010 1.070 207,783 +0.03(+2.88%)
May 30, 2025 1.070 1.070 0.9900 1.040 260,201 -0.02(-1.89%)
May 29, 2025 1.040 1.090 1.040 1.060 326,075 +0.02(+1.92%)
May 28, 2025 1.050 1.050 1.015 1.040 127,551 -0.01(-0.95%)
May 27, 2025 1.070 1.070 1.020 1.050 203,586 +0.02(+1.94%)
May 23, 2025 1.030 1.050 1.020 1.030 89,124 +0.00(+0.00%)
May 22, 2025 1.030 1.050 0.9967 1.030 204,117 +0.03(+3.00%)
May 21, 2025 1.020 1.055 1.000 1.000 221,264 -0.04(-3.85%)
May 20, 2025 1.040 1.060 1.030 1.040 192,105 -0.03(-2.80%)
May 19, 2025 1.030 1.080 0.9829 1.070 236,161 +0.04(+3.88%)
May 16, 2025 1.030 1.100 1.020 1.030 520,495 -0.02(-1.90%)
May 15, 2025 1.090 1.100 1.000 1.050 375,466 -0.05(-4.55%)
May 14, 2025 1.070 1.130 1.050 1.100 451,462 +0.03(+2.80%)
May 13, 2025 1.130 1.140 1.052 1.070 476,423 -0.08(-6.96%)
May 12, 2025 1.200 1.200 1.105 1.150 549,329 +0.03(+2.68%)
May 09, 2025 1.230 1.230 1.100 1.120 482,237 -0.11(-8.94%)
May 08, 2025 1.110 1.240 1.060 1.230 779,494 +0.15(+13.89%)
May 07, 2025 1.190 1.290 1.040 1.080 965,225 -0.08(-6.90%)
May 06, 2025 1.120 1.220 1.080 1.160 516,004 +0.02(+1.75%)
May 05, 2025 1.270 1.320 1.075 1.140 2,164,688 -0.07(-5.79%)
May 02, 2025 0.9100 1.310 0.8800 1.210 8,960,479 +0.35(+40.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.