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

Biovie Inc (NQ: BIVI )

0.4884 +0.0184 (+3.91%)
Streaming Delayed Price Updated: 3:05 PM EDT, Apr 18, 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 (%)
Feb 28, 2023 7.230 7.880 6.860 7.690 636,502 +0.59(+8.31%)
Feb 27, 2023 6.310 7.160 6.250 7.100 504,524 +0.80(+12.70%)
Feb 24, 2023 6.570 6.700 5.880 6.300 448,801 -0.66(-9.48%)
Feb 23, 2023 5.650 7.440 5.550 6.960 1,148,280 +1.30(+22.97%)
Feb 22, 2023 5.670 5.800 5.500 5.660 153,619 +0.02(+0.35%)
Feb 21, 2023 5.770 5.950 5.560 5.640 211,779 -0.14(-2.42%)
Feb 17, 2023 5.400 5.790 5.310 5.780 103,637 +0.27(+4.90%)
Feb 16, 2023 5.540 5.740 5.400 5.510 166,636 -0.06(-1.08%)
Feb 15, 2023 5.230 5.590 5.050 5.570 159,422 +0.25(+4.70%)
Feb 14, 2023 5.150 5.610 5.050 5.320 868,820 +0.26(+5.14%)
Feb 13, 2023 4.890 5.134 4.780 5.060 218,701 +0.13(+2.64%)
Feb 10, 2023 4.980 5.034 4.850 4.930 147,433 -0.12(-2.38%)
Feb 09, 2023 4.990 5.190 4.960 5.050 113,050 +0.07(+1.41%)
Feb 08, 2023 4.950 5.170 4.900 4.980 220,560 +0.01(+0.20%)
Feb 07, 2023 5.070 5.190 4.950 4.970 200,186 -0.17(-3.31%)
Feb 06, 2023 5.400 5.400 5.100 5.140 111,793 -0.27(-4.99%)
Feb 03, 2023 5.670 5.770 5.362 5.410 124,368 -0.28(-4.92%)
Feb 02, 2023 5.470 5.840 5.410 5.690 221,957 +0.32(+5.96%)
Feb 01, 2023 5.070 5.540 4.971 5.370 226,936 +0.30(+5.92%)
Jan 31, 2023 4.960 5.080 4.900 5.070 124,459 +0.11(+2.22%)
Jan 30, 2023 5.000 5.132 4.930 4.960 157,424 -0.09(-1.78%)
Jan 27, 2023 5.000 5.170 4.880 5.050 213,733 +0.02(+0.40%)
Jan 26, 2023 5.050 5.280 4.950 5.030 185,673 +0.01(+0.20%)
Jan 25, 2023 5.250 5.280 4.970 5.020 177,988 -0.30(-5.64%)
Jan 24, 2023 4.960 5.390 4.850 5.320 328,320 +0.32(+6.40%)
Jan 23, 2023 4.900 5.145 4.850 5.000 264,204 +0.05(+1.01%)
Jan 20, 2023 4.920 5.170 4.830 4.950 221,411 +0.06(+1.23%)
Jan 19, 2023 5.000 5.094 4.740 4.890 265,010 -0.11(-2.20%)
Jan 18, 2023 5.200 5.250 4.920 5.000 205,122 -0.12(-2.34%)
Jan 17, 2023 5.420 5.810 5.040 5.120 350,964 -0.38(-6.91%)
Jan 13, 2023 5.100 5.930 5.030 5.500 518,410 +0.39(+7.63%)
Jan 12, 2023 5.240 5.240 4.790 5.110 432,743 -0.13(-2.48%)
Jan 11, 2023 5.240 5.400 5.150 5.240 288,783 +0.12(+2.34%)
Jan 10, 2023 5.870 5.980 5.050 5.120 756,799 -0.76(-12.93%)
Jan 09, 2023 6.010 6.113 5.770 5.880 288,422 -0.14(-2.33%)
Jan 06, 2023 6.090 6.140 5.820 6.020 361,020 -0.06(-0.99%)
Jan 05, 2023 5.840 6.220 5.750 6.080 408,979 +0.16(+2.70%)
Jan 04, 2023 6.080 6.380 5.750 5.920 609,425 -0.25(-4.05%)
Jan 03, 2023 7.910 7.910 6.140 6.170 1,004,736 -1.60(-20.59%)
Dec 30, 2022 6.710 7.810 6.290 7.770 810,392 +1.00(+14.77%)
Dec 29, 2022 6.250 6.970 6.120 6.770 622,635 +0.52(+8.32%)
Dec 28, 2022 5.800 6.580 5.550 6.250 796,987 +0.33(+5.57%)
Dec 27, 2022 6.410 6.750 5.470 5.920 1,037,701 -0.49(-7.64%)
Dec 23, 2022 7.130 7.490 6.310 6.410 1,047,271 -0.64(-9.08%)
Dec 22, 2022 5.840 7.180 5.790 7.050 1,506,681 +1.11(+18.69%)
Dec 21, 2022 6.350 6.590 5.650 5.940 1,765,673 -0.13(-2.14%)
Dec 20, 2022 9.520 9.795 6.050 6.070 4,935,171 -3.94(-39.36%)
Dec 19, 2022 13.27 13.33 9.910 10.01 1,710,802 -3.37(-25.19%)
Dec 16, 2022 12.50 14.38 12.45 13.38 2,532,199 +0.64(+5.02%)
Dec 15, 2022 11.90 13.26 10.05 12.74 2,600,157 +0.45(+3.66%)
Dec 14, 2022 9.650 13.75 9.050 12.29 4,999,963 +2.82(+29.78%)
Dec 13, 2022 10.20 10.20 8.610 9.470 1,098,658 -0.04(-0.42%)
Dec 12, 2022 8.970 10.24 8.540 9.510 4,955,059 +1.61(+20.38%)
Dec 09, 2022 8.970 8.970 6.660 7.900 2,577,536 -1.20(-13.19%)
Dec 08, 2022 6.150 9.680 5.900 9.100 7,323,774 +3.21(+54.50%)
Dec 07, 2022 4.650 6.410 4.500 5.890 11,771,323 +1.24(+26.67%)
Dec 06, 2022 4.920 5.180 4.185 4.650 1,697,049 -0.56(-10.75%)
Dec 05, 2022 5.500 5.800 4.840 5.210 560,585 -0.28(-5.10%)
Dec 02, 2022 7.940 7.940 4.110 5.490 2,164,291 -2.56(-31.80%)
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.