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 (%)
Apr 30, 2024 4.900 5.149 4.900 4.900 49,836 -0.05(-1.01%)
Apr 29, 2024 5.000 5.100 4.850 4.950 113,519 +0.10(+2.10%)
Apr 26, 2024 4.809 5.017 4.789 4.848 31,699 -0.04(-0.84%)
Apr 25, 2024 5.039 5.099 4.693 4.889 78,527 -0.17(-3.26%)
Apr 24, 2024 5.000 5.240 4.800 5.054 87,722 +0.14(+2.77%)
Apr 23, 2024 4.800 5.200 4.730 4.918 70,099 +0.09(+1.78%)
Apr 22, 2024 4.788 4.864 4.620 4.832 45,137 -0.03(-0.68%)
Apr 19, 2024 5.000 5.050 4.750 4.865 53,196 -0.02(-0.39%)
Apr 18, 2024 5.000 5.093 4.622 4.884 139,652 +0.17(+3.61%)
Apr 17, 2024 4.975 4.975 4.521 4.714 61,066 -0.17(-3.40%)
Apr 16, 2024 5.059 5.080 4.832 4.880 31,827 -0.05(-0.95%)
Apr 15, 2024 5.297 5.439 4.691 4.927 184,610 -0.18(-3.49%)
Apr 12, 2024 5.000 5.499 4.711 5.105 106,346 +0.15(+3.07%)
Apr 11, 2024 4.810 5.083 4.662 4.953 77,682 +0.29(+6.24%)
Apr 10, 2024 4.716 4.750 4.558 4.662 59,335 +0.01(+0.24%)
Apr 09, 2024 4.600 4.700 4.537 4.651 47,273 -0.06(-1.25%)
Apr 08, 2024 4.800 4.830 4.450 4.710 129,280 -0.09(-1.79%)
Apr 05, 2024 4.950 4.950 4.641 4.796 114,995 -0.12(-2.36%)
Apr 04, 2024 4.992 5.193 4.912 4.912 46,635 -0.05(-1.11%)
Apr 03, 2024 5.254 5.254 4.700 4.967 137,880 -0.29(-5.46%)
Apr 02, 2024 5.453 5.486 5.200 5.254 60,672 -0.35(-6.26%)
Apr 01, 2024 5.286 5.610 5.047 5.605 67,427 +0.32(+6.03%)
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%)
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.