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 (%)
Sep 30, 2022 2.280 2.590 2.280 2.490 74,929 +0.08(+3.32%)
Sep 29, 2022 2.500 2.500 2.280 2.410 63,605 -0.15(-5.86%)
Sep 28, 2022 2.410 2.630 2.400 2.560 213,165 +0.20(+8.47%)
Sep 27, 2022 2.300 2.500 2.110 2.360 80,562 +0.10(+4.42%)
Sep 26, 2022 2.150 2.350 2.130 2.260 52,561 +0.08(+3.67%)
Sep 23, 2022 2.190 2.230 1.960 2.180 86,804 -0.02(-0.91%)
Sep 22, 2022 2.130 2.270 2.000 2.200 113,739 +0.01(+0.46%)
Sep 21, 2022 2.160 2.290 2.070 2.190 110,089 +0.00(+0.00%)
Sep 20, 2022 2.350 2.380 2.150 2.190 207,664 -0.16(-6.81%)
Sep 19, 2022 2.650 2.650 2.350 2.350 115,133 -0.25(-9.62%)
Sep 16, 2022 2.370 2.655 2.370 2.600 140,710 +0.08(+3.17%)
Sep 15, 2022 2.550 2.660 2.430 2.520 87,321 -0.04(-1.56%)
Sep 14, 2022 2.540 2.630 2.370 2.560 257,788 -0.08(-3.03%)
Sep 13, 2022 2.400 2.740 2.270 2.640 309,987 +0.12(+4.76%)
Sep 12, 2022 2.800 2.850 2.500 2.520 386,615 -0.29(-10.32%)
Sep 09, 2022 2.900 3.043 2.740 2.810 519,891 -0.22(-7.26%)
Sep 08, 2022 2.990 3.170 2.860 3.030 832,233 -0.08(-2.57%)
Sep 07, 2022 4.140 4.250 3.010 3.110 14,771,534 -0.33(-9.59%)
Sep 06, 2022 2.830 3.440 2.820 3.440 238,332 +0.63(+22.42%)
Sep 02, 2022 3.130 3.130 2.700 2.810 65,275 -0.25(-8.17%)
Sep 01, 2022 3.550 3.600 3.020 3.060 73,837 -0.55(-15.24%)
Aug 31, 2022 3.200 3.620 3.200 3.610 91,521 +0.41(+12.81%)
Aug 30, 2022 3.390 3.410 2.950 3.200 122,779 -0.01(-0.31%)
Aug 29, 2022 2.710 3.370 2.710 3.210 238,544 +0.53(+19.81%)
Aug 26, 2022 2.827 2.920 2.600 2.679 34,580 -0.23(-7.93%)
Aug 25, 2022 2.880 3.030 2.860 2.910 17,276 +0.02(+0.69%)
Aug 24, 2022 2.850 3.018 2.810 2.890 10,428 +0.04(+1.40%)
Aug 23, 2022 2.810 2.850 2.510 2.850 25,761 +0.06(+2.15%)
Aug 22, 2022 2.710 2.880 2.620 2.790 22,021 +0.05(+1.82%)
Aug 19, 2022 3.070 3.071 2.670 2.740 50,869 -0.36(-11.61%)
Aug 18, 2022 3.180 3.364 2.970 3.100 77,598 +0.10(+3.33%)
Aug 17, 2022 2.620 3.080 2.500 3.000 191,890 +0.50(+20.00%)
Aug 16, 2022 2.460 2.860 2.415 2.500 111,550 +0.12(+5.04%)
Aug 15, 2022 2.300 2.480 2.240 2.380 49,593 +0.15(+6.73%)
Aug 12, 2022 2.070 2.245 2.070 2.230 22,559 +0.15(+7.21%)
Aug 11, 2022 1.980 2.110 1.960 2.080 30,485 +0.03(+1.46%)
Aug 10, 2022 1.960 2.050 1.960 2.050 12,872 +0.15(+7.89%)
Aug 09, 2022 1.990 2.025 1.810 1.900 42,873 -0.12(-5.94%)
Aug 08, 2022 2.110 2.248 1.950 2.020 81,581 -0.16(-7.34%)
Aug 05, 2022 2.330 2.330 2.180 2.180 17,082 -0.02(-0.91%)
Aug 04, 2022 2.200 2.220 2.170 2.200 22,710 +0.04(+1.85%)
Aug 03, 2022 2.140 2.210 2.040 2.160 19,850 +0.03(+1.41%)
Aug 02, 2022 2.080 2.146 2.000 2.130 26,748 +0.04(+1.91%)
Aug 01, 2022 2.150 2.210 2.060 2.090 12,051 -0.06(-2.79%)
Jul 29, 2022 2.170 2.210 2.080 2.150 28,680 -0.04(-1.83%)
Jul 28, 2022 2.123 2.240 2.123 2.190 25,430 +0.02(+0.92%)
Jul 27, 2022 2.330 2.340 2.060 2.170 42,341 -0.19(-8.05%)
Jul 26, 2022 2.450 2.460 2.280 2.360 42,719 -0.10(-4.07%)
Jul 25, 2022 2.250 2.570 2.230 2.460 77,765 +0.25(+11.31%)
Jul 22, 2022 2.270 2.270 2.160 2.210 69,316 +0.11(+5.24%)
Jul 21, 2022 1.890 2.180 1.870 2.100 76,268 +0.18(+9.38%)
Jul 20, 2022 1.930 1.960 1.888 1.920 23,721 -0.03(-1.54%)
Jul 19, 2022 1.910 2.000 1.867 1.950 31,404 +0.08(+4.28%)
Jul 18, 2022 1.793 1.970 1.793 1.870 25,867 +0.08(+4.47%)
Jul 15, 2022 1.840 1.900 1.750 1.790 32,255 -0.05(-2.72%)
Jul 14, 2022 1.861 1.861 1.720 1.840 23,428 -0.03(-1.60%)
Jul 13, 2022 1.870 1.890 1.810 1.870 16,366 +0.00(+0.00%)
Jul 12, 2022 1.930 1.930 1.720 1.870 48,016 +0.04(+2.19%)
Jul 11, 2022 1.900 1.905 1.830 1.830 21,029 +0.03(+1.67%)
Jul 08, 2022 1.740 1.910 1.732 1.800 19,173 +0.09(+5.26%)
Jul 07, 2022 2.000 2.000 1.600 1.710 206,495 -0.23(-11.86%)
Jul 06, 2022 1.650 2.000 1.650 1.940 98,948 +0.31(+19.02%)
Jul 05, 2022 1.400 1.670 1.400 1.630 48,628 +0.25(+18.12%)
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.