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

Biovie Inc (NQ: BIVI )

0.4848 -0.0041 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2022 3.190 3.350 3.110 3.110 6,730 -0.17(-5.18%)
Feb 25, 2022 3.190 3.510 3.180 3.280 7,690 +0.15(+4.79%)
Feb 24, 2022 3.120 3.250 2.980 3.130 40,233 -0.08(-2.49%)
Feb 23, 2022 3.400 3.558 3.200 3.210 30,908 -0.12(-3.60%)
Feb 22, 2022 3.210 3.410 3.200 3.330 14,688 +0.17(+5.38%)
Feb 18, 2022 3.160 0 -0.13(-3.95%)
Feb 17, 2022 3.497 3.770 3.110 3.290 51,444 -0.15(-4.36%)
Feb 16, 2022 3.210 3.440 3.110 3.440 11,738 +0.27(+8.35%)
Feb 15, 2022 3.190 3.300 3.000 3.175 45,093 -0.04(-1.09%)
Feb 14, 2022 3.280 3.610 3.100 3.210 165,437 +0.08(+2.56%)
Feb 11, 2022 3.410 3.410 3.090 3.130 28,117 -0.15(-4.57%)
Feb 10, 2022 3.250 3.536 3.250 3.280 33,576 -0.02(-0.61%)
Feb 09, 2022 3.070 3.345 2.800 3.300 63,111 +0.50(+17.86%)
Feb 08, 2022 2.690 2.830 2.520 2.800 47,687 +0.06(+2.19%)
Feb 07, 2022 2.700 3.150 2.520 2.740 155,573 -0.01(-0.36%)
Feb 04, 2022 3.005 3.005 2.600 2.750 163,158 -0.19(-6.62%)
Feb 03, 2022 3.110 2.870 2.945 43,183 -0.17(-5.31%)
Feb 02, 2022 3.200 3.293 2.860 3.110 85,675 -0.09(-2.81%)
Feb 01, 2022 3.220 3.380 2.990 3.200 69,630 +0.03(+0.95%)
Jan 31, 2022 3.180 3.580 3.170 78,621 +0.29(+10.07%)
Jan 28, 2022 3.090 3.200 2.800 2.880 49,311 -0.24(-7.69%)
Jan 27, 2022 3.460 3.570 2.940 3.120 133,078 -0.35(-10.09%)
Jan 26, 2022 3.950 4.000 3.410 3.470 39,994 -0.19(-5.19%)
Jan 25, 2022 3.810 3.850 3.330 3.660 89,405 -0.13(-3.56%)
Jan 24, 2022 3.950 4.059 3.660 3.795 43,016 -0.20(-4.89%)
Jan 21, 2022 4.650 4.785 3.930 3.990 166,198 -0.60(-13.07%)
Jan 20, 2022 4.570 4.688 4.550 4.590 12,385 -0.04(-0.86%)
Jan 19, 2022 4.620 4.763 4.440 4.630 46,754 +0.07(+1.54%)
Jan 18, 2022 4.470 4.630 4.300 4.560 12,143 +0.09(+2.01%)
Jan 14, 2022 4.470 0 +0.03(+0.68%)
Jan 13, 2022 4.750 4.750 4.350 4.440 14,370 -0.15(-3.27%)
Jan 12, 2022 4.880 4.880 4.380 4.590 55,426 -0.23(-4.77%)
Jan 11, 2022 4.640 4.860 4.545 4.820 13,821 +0.23(+5.01%)
Jan 10, 2022 4.740 4.740 4.500 4.590 19,081 -0.29(-5.94%)
Jan 07, 2022 5.270 5.356 4.700 4.880 66,846 -0.36(-6.87%)
Jan 06, 2022 5.620 5.730 5.160 5.240 41,259 -0.41(-7.26%)
Jan 05, 2022 5.040 5.650 4.945 5.650 68,674 +0.75(+15.31%)
Jan 04, 2022 5.140 5.149 4.810 4.900 12,747 -0.14(-2.78%)
Jan 03, 2022 4.690 5.050 4.600 5.040 36,425 +0.54(+12.00%)
Dec 31, 2021 4.510 4.750 4.400 4.500 58,611 -0.09(-1.96%)
Dec 30, 2021 4.390 4.700 4.360 4.590 48,084 +0.18(+4.08%)
Dec 29, 2021 4.510 4.590 4.400 4.410 25,506 -0.09(-2.00%)
Dec 28, 2021 4.580 4.853 4.400 4.500 40,082 -0.21(-4.46%)
Dec 27, 2021 5.050 5.050 4.580 4.710 54,213 -0.30(-5.99%)
Dec 23, 2021 5.300 5.300 4.951 5.010 20,917 -0.19(-3.65%)
Dec 22, 2021 5.500 5.550 5.130 5.200 16,997 -0.40(-7.14%)
Dec 21, 2021 5.020 5.620 4.680 5.600 114,776 +0.86(+18.14%)
Dec 20, 2021 4.920 4.930 4.700 4.740 25,107 -0.18(-3.66%)
Dec 17, 2021 4.850 5.005 4.580 4.920 46,717 +0.04(+0.82%)
Dec 16, 2021 5.100 5.155 4.810 4.880 71,777 -0.19(-3.75%)
Dec 15, 2021 4.970 5.300 4.950 5.070 32,266 +0.10(+2.01%)
Dec 14, 2021 5.440 5.440 4.900 4.970 43,186 -0.54(-9.80%)
Dec 13, 2021 5.330 5.900 5.250 5.510 61,141 +0.23(+4.36%)
Dec 10, 2021 5.330 5.350 5.155 5.280 20,165 -0.02(-0.38%)
Dec 09, 2021 5.400 5.439 5.260 5.300 16,918 -0.23(-4.16%)
Dec 08, 2021 5.200 5.595 5.110 5.530 11,904 +0.40(+7.80%)
Dec 07, 2021 5.200 5.720 5.110 5.130 64,166 -0.09(-1.72%)
Dec 06, 2021 5.330 5.440 5.110 5.220 37,138 -0.12(-2.25%)
Dec 03, 2021 5.790 5.879 5.142 5.340 114,722 -0.44(-7.61%)
Dec 02, 2021 6.130 6.130 5.560 5.780 52,438 -0.13(-2.20%)
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.