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

Biovie Inc (NQ: BIVI )

2.750 -0.040 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2023 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 (%)
Sep 21, 2023 2.790 2.910 2.730 2.750 184,501 -0.04(-1.43%)
Sep 20, 2023 2.910 3.070 2.770 2.790 314,103 -0.12(-4.12%)
Sep 19, 2023 3.210 3.210 2.900 2.910 336,738 -0.29(-9.06%)
Sep 18, 2023 3.290 3.310 3.090 3.200 244,272 -0.10(-3.03%)
Sep 15, 2023 3.450 3.460 3.270 3.300 210,340 -0.16(-4.62%)
Sep 14, 2023 3.590 3.590 3.350 3.460 136,624 +0.04(+1.17%)
Sep 13, 2023 3.590 3.590 3.400 3.420 183,748 -0.07(-2.01%)
Sep 12, 2023 3.520 3.720 3.320 3.490 284,390 -0.12(-3.32%)
Sep 11, 2023 3.580 4.110 3.520 3.610 655,989 +0.17(+4.94%)
Sep 08, 2023 3.270 3.440 3.080 3.440 273,211 +0.17(+5.20%)
Sep 07, 2023 3.330 3.528 3.156 3.270 281,702 -0.06(-1.80%)
Sep 06, 2023 3.030 3.340 2.960 3.330 228,684 +0.27(+8.82%)
Sep 05, 2023 3.120 3.245 2.980 3.060 124,200 -0.03(-0.97%)
Sep 01, 2023 3.130 3.168 2.980 3.090 141,114 -0.02(-0.64%)
Aug 31, 2023 3.360 3.415 3.100 3.110 186,929 -0.22(-6.61%)
Aug 30, 2023 3.320 3.460 3.290 3.330 78,869 +0.02(+0.60%)
Aug 29, 2023 3.440 3.486 3.260 3.310 172,668 -0.11(-3.22%)
Aug 28, 2023 3.380 3.486 3.220 3.420 115,537 +0.05(+1.48%)
Aug 25, 2023 3.450 3.500 3.330 3.370 189,825 -0.09(-2.60%)
Aug 24, 2023 3.620 3.760 3.410 3.460 245,502 -0.13(-3.62%)
Aug 23, 2023 3.560 3.740 3.540 3.590 152,173 +0.03(+0.84%)
Aug 22, 2023 3.500 3.620 3.450 3.560 92,432 +0.03(+0.85%)
Aug 21, 2023 3.660 3.700 3.430 3.530 149,338 -0.11(-3.02%)
Aug 18, 2023 3.530 3.850 3.508 3.640 151,154 +0.07(+1.96%)
Aug 17, 2023 3.760 3.820 3.450 3.570 286,232 -0.21(-5.56%)
Aug 16, 2023 3.910 3.974 3.715 3.780 69,912 -0.18(-4.55%)
Aug 15, 2023 3.890 3.980 3.820 3.960 112,256 +0.07(+1.80%)
Aug 14, 2023 3.700 4.000 3.560 3.890 280,799 +0.24(+6.58%)
Aug 11, 2023 3.630 3.760 3.530 3.650 241,028 -0.01(-0.27%)
Aug 10, 2023 3.740 3.920 3.620 3.660 189,117 -0.05(-1.35%)
Aug 09, 2023 3.960 3.960 3.680 3.710 155,365 -0.18(-4.63%)
Aug 08, 2023 3.890 3.935 3.761 3.890 146,267 -0.03(-0.77%)
Aug 07, 2023 4.180 4.190 3.890 3.920 257,092 -0.24(-5.77%)
Aug 04, 2023 4.180 4.250 4.100 4.160 153,466 -0.02(-0.48%)
Aug 03, 2023 4.400 4.440 4.160 4.180 210,921 -0.21(-4.78%)
Aug 02, 2023 4.520 4.520 4.325 4.390 75,361 -0.14(-3.09%)
Aug 01, 2023 4.620 4.740 4.430 4.530 149,184 -0.19(-4.03%)
Jul 31, 2023 4.750 4.900 4.640 4.720 195,385 -0.04(-0.84%)
Jul 28, 2023 4.620 4.800 4.502 4.760 194,572 +0.15(+3.25%)
Jul 27, 2023 4.710 4.750 4.530 4.610 157,201 -0.08(-1.71%)
Jul 26, 2023 4.820 4.860 4.675 4.690 218,437 -0.14(-2.90%)
Jul 25, 2023 4.960 5.000 4.800 4.830 260,001 -0.15(-3.01%)
Jul 24, 2023 5.040 5.100 4.912 4.980 170,667 -0.06(-1.29%)
Jul 21, 2023 5.050 5.160 4.900 5.045 120,039 -0.00(-0.10%)
Jul 20, 2023 5.150 5.212 4.900 5.050 195,322 -0.10(-1.94%)
Jul 19, 2023 5.150 5.360 5.040 5.150 219,698 +0.00(+0.00%)
Jul 18, 2023 5.250 5.650 4.980 5.150 645,461 +0.09(+1.78%)
Jul 17, 2023 5.020 5.186 4.900 5.060 275,977 +0.01(+0.20%)
Jul 14, 2023 4.970 5.100 4.870 5.050 100,634 +0.08(+1.61%)
Jul 13, 2023 4.870 5.029 4.790 4.970 151,911 +0.08(+1.64%)
Jul 12, 2023 5.390 5.560 4.820 4.890 240,290 -0.28(-5.42%)
Jul 11, 2023 4.680 5.190 4.670 5.170 210,310 +0.49(+10.47%)
Jul 10, 2023 4.450 4.760 4.270 4.680 250,368 +0.24(+5.41%)
Jul 07, 2023 4.510 4.540 4.330 4.440 107,609 +0.01(+0.23%)
Jul 06, 2023 4.230 4.590 4.112 4.430 169,734 +0.10(+2.31%)
Jul 05, 2023 4.200 4.479 4.115 4.330 282,392 +0.11(+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.