Skip to main content

Biovie Inc (NQ: BIVI )

0.5301 -0.0035 (-0.66%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.250 8.600 7.840 8.080 517,886 -0.21(-2.53%)
Mar 30, 2023 8.060 8.490 8.040 8.290 195,871 +0.16(+1.97%)
Mar 29, 2023 8.700 8.940 8.050 8.130 280,034 -0.50(-5.79%)
Mar 28, 2023 8.550 8.970 8.365 8.630 233,013 +0.16(+1.89%)
Mar 27, 2023 8.180 8.678 8.060 8.470 289,888 +0.31(+3.80%)
Mar 24, 2023 8.000 8.250 7.540 8.160 430,349 -0.04(-0.43%)
Mar 23, 2023 9.410 9.700 8.150 8.195 1,098,455 -0.84(-9.35%)
Mar 22, 2023 10.22 10.22 9.000 9.040 409,200 -1.16(-11.37%)
Mar 21, 2023 9.420 10.28 9.410 10.20 575,416 +0.96(+10.39%)
Mar 20, 2023 10.00 10.05 8.880 9.240 618,051 -0.65(-6.57%)
Mar 17, 2023 10.18 10.68 9.890 9.890 541,938 -0.64(-6.08%)
Mar 16, 2023 9.920 11.39 9.510 10.53 872,543 +0.70(+7.12%)
Mar 15, 2023 8.990 9.960 8.610 9.830 641,654 +0.63(+6.85%)
Mar 14, 2023 8.540 9.200 8.295 9.200 535,208 +0.94(+11.38%)
Mar 13, 2023 7.950 8.658 7.900 8.260 349,215 +0.11(+1.35%)
Mar 10, 2023 8.380 8.510 7.950 8.150 314,438 -0.34(-4.00%)
Mar 09, 2023 8.800 9.397 8.270 8.490 559,724 -0.42(-4.71%)
Mar 08, 2023 8.190 9.110 8.190 8.910 658,018 +0.73(+8.92%)
Mar 07, 2023 8.650 8.700 7.710 8.180 733,594 -0.58(-6.62%)
Mar 06, 2023 6.850 8.940 6.423 8.760 1,211,776 +1.89(+27.51%)
Mar 03, 2023 6.320 7.052 6.320 6.870 605,317 +0.60(+9.57%)
Mar 02, 2023 6.430 6.740 5.740 6.270 555,847 -0.29(-4.42%)
Mar 01, 2023 7.690 8.340 5.920 6.560 1,689,771 -1.13(-14.69%)
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%)
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.