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

Biovie Inc (NQ: BIVI )

2.760 -0.070 (-2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 28, 2024 5.336 5.448 5.100 5.286 77,892 -0.05(-0.94%)
Mar 27, 2024 5.450 5.453 4.812 5.336 229,302 +0.03(+0.47%)
Mar 26, 2024 5.669 5.698 5.311 5.311 86,301 -0.35(-6.17%)
Mar 25, 2024 5.800 6.015 5.561 5.660 129,889 -0.10(-1.67%)
Mar 22, 2024 5.600 5.848 5.427 5.756 78,094 +0.08(+1.43%)
Mar 21, 2024 6.255 6.255 5.511 5.675 167,502 -0.49(-7.92%)
Mar 20, 2024 6.244 6.357 6.000 6.163 50,624 -0.13(-2.05%)
Mar 19, 2024 6.500 6.550 5.712 6.292 110,829 -0.17(-2.65%)
Mar 18, 2024 7.080 7.080 6.410 6.463 160,897 -0.59(-8.37%)
Mar 15, 2024 6.700 7.202 6.601 7.053 69,400 +0.40(+6.00%)
Mar 14, 2024 6.903 7.070 6.600 6.654 84,103 -0.43(-6.07%)
Mar 13, 2024 6.700 7.170 6.625 7.084 212,287 +0.46(+6.93%)
Mar 12, 2024 6.794 6.947 6.500 6.625 154,092 -0.32(-4.64%)
Mar 11, 2024 7.096 7.144 6.424 6.947 383,855 -0.23(-3.25%)
Mar 08, 2024 7.811 7.965 7.100 7.180 298,666 -0.27(-3.65%)
Mar 07, 2024 8.200 8.302 7.300 7.452 444,827 -0.85(-10.25%)
Mar 06, 2024 9.250 9.250 8.300 8.303 292,290 -0.72(-8.02%)
Mar 05, 2024 10.35 10.50 8.900 9.027 647,610 -1.62(-15.24%)
Mar 04, 2024 11.00 11.50 10.50 10.65 1,420,349 -8.25(-43.65%)
Mar 01, 2024 29.90 33.10 17.60 18.90 9,268,594 +6.50(+52.42%)
Feb 29, 2024 12.60 12.79 12.00 12.40 9,248 -0.10(-0.80%)
Feb 28, 2024 12.70 13.00 12.50 12.50 8,654 -0.20(-1.57%)
Feb 27, 2024 12.10 12.90 11.90 12.70 11,262 +0.40(+3.25%)
Feb 26, 2024 12.20 12.40 11.60 12.30 8,599 +0.50(+4.24%)
Feb 23, 2024 12.70 12.70 11.80 11.80 13,731 -0.70(-5.60%)
Feb 22, 2024 11.90 12.70 11.10 12.50 15,269 +0.60(+5.04%)
Feb 21, 2024 11.10 12.20 10.90 11.90 11,195 +0.70(+6.25%)
Feb 20, 2024 12.30 12.40 11.20 11.20 13,101 -1.10(-8.94%)
Feb 16, 2024 11.90 12.40 11.20 12.30 17,967 +0.50(+4.24%)
Feb 15, 2024 11.50 11.90 11.50 11.80 12,159 +0.20(+1.72%)
Feb 14, 2024 11.00 11.80 11.00 11.60 13,698 +0.60(+5.45%)
Feb 13, 2024 11.40 11.90 10.00 11.00 17,285 -0.40(-3.51%)
Feb 12, 2024 11.70 12.00 11.40 11.40 15,153 -0.30(-2.56%)
Feb 09, 2024 10.80 11.80 10.60 11.70 21,881 +0.70(+6.36%)
Feb 08, 2024 10.80 11.00 10.20 11.00 10,611 +0.40(+3.77%)
Feb 07, 2024 11.00 11.00 10.30 10.60 5,675 -0.30(-2.75%)
Feb 06, 2024 10.40 11.00 10.10 10.90 7,028 +0.60(+5.83%)
Feb 05, 2024 11.00 11.00 9.900 10.30 42,264 -0.40(-3.74%)
Feb 02, 2024 10.40 11.00 10.22 10.70 14,441 +0.00(+0.00%)
Feb 01, 2024 10.60 10.90 10.30 10.70 11,585 +0.30(+2.88%)
Jan 31, 2024 10.40 10.60 10.20 10.40 17,465 -0.20(-1.89%)
Jan 30, 2024 10.20 10.90 9.600 10.60 20,172 +0.30(+2.91%)
Jan 29, 2024 9.400 10.30 9.200 10.30 41,831 +1.11(+12.07%)
Jan 26, 2024 8.902 9.700 8.902 9.191 15,539 -0.23(-2.48%)
Jan 25, 2024 9.400 9.564 8.950 9.425 30,372 +0.33(+3.57%)
Jan 24, 2024 9.500 10.30 9.000 9.100 39,329 -0.20(-2.15%)
Jan 23, 2024 12.40 12.40 9.026 9.300 133,840 -2.80(-23.14%)
Jan 22, 2024 12.30 12.60 12.00 12.10 19,619 -0.40(-3.20%)
Jan 19, 2024 12.80 12.80 12.30 12.50 26,028 +0.10(+0.81%)
Jan 18, 2024 12.50 12.60 12.40 12.40 9,104 -0.30(-2.36%)
Jan 17, 2024 12.30 12.80 12.20 12.70 12,269 +0.10(+0.79%)
Jan 16, 2024 12.50 12.80 12.20 12.60 12,982 +0.10(+0.80%)
Jan 12, 2024 12.40 12.90 12.00 12.50 21,926 +0.20(+1.63%)
Jan 11, 2024 12.60 12.60 12.11 12.30 17,200 -0.30(-2.38%)
Jan 10, 2024 13.00 13.10 12.40 12.60 9,425 -0.20(-1.56%)
Jan 09, 2024 13.40 13.40 12.55 12.80 18,274 -0.60(-4.48%)
Jan 08, 2024 13.40 13.50 12.80 13.40 23,768 +0.60(+4.69%)
Jan 05, 2024 12.70 12.90 12.20 12.80 21,289 +0.30(+2.40%)
Jan 04, 2024 13.30 13.40 12.30 12.50 43,048 -0.50(-3.85%)
Jan 03, 2024 13.70 14.60 13.00 13.00 43,412 -0.70(-5.11%)
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.