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 (%)
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 7,323,524 +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%)
Dec 01, 2022 6.750 8.255 6.566 8.050 552,969 +1.31(+19.44%)
Nov 30, 2022 5.960 6.745 5.960 6.740 267,841 +0.82(+13.85%)
Nov 29, 2022 6.540 6.540 5.580 5.920 359,991 -0.31(-4.98%)
Nov 28, 2022 6.650 7.170 6.210 6.230 304,262 -0.38(-5.75%)
Nov 25, 2022 6.140 6.852 5.966 6.610 294,643 +0.49(+8.01%)
Nov 23, 2022 5.970 6.140 5.650 6.120 148,703 +0.15(+2.51%)
Nov 22, 2022 6.000 6.250 5.840 5.970 252,152 +0.05(+0.84%)
Nov 21, 2022 5.830 6.195 5.500 5.920 237,258 +0.25(+4.41%)
Nov 18, 2022 5.160 5.900 4.900 5.670 340,446 +0.54(+10.53%)
Nov 17, 2022 4.920 5.250 4.630 5.130 181,641 +0.20(+4.06%)
Nov 16, 2022 5.000 5.055 4.520 4.930 160,403 -0.04(-0.80%)
Nov 15, 2022 5.290 5.290 4.430 4.970 339,525 -0.13(-2.55%)
Nov 14, 2022 5.260 5.440 4.870 5.100 233,051 +0.03(+0.59%)
Nov 11, 2022 4.440 5.140 4.220 5.070 346,944 +0.38(+8.10%)
Nov 10, 2022 4.570 4.890 4.520 4.690 151,438 +0.16(+3.53%)
Nov 09, 2022 4.560 4.960 4.051 4.530 560,054 +0.02(+0.44%)
Nov 08, 2022 4.200 4.650 4.200 4.510 340,047 +0.32(+7.64%)
Nov 07, 2022 4.180 4.420 3.930 4.190 380,436 +0.01(+0.24%)
Nov 04, 2022 4.320 4.320 4.010 4.180 163,869 -0.09(-2.11%)
Nov 03, 2022 3.950 4.360 3.840 4.270 274,360 +0.28(+7.02%)
Nov 02, 2022 4.010 4.257 3.910 3.990 234,681 -0.07(-1.72%)
Nov 01, 2022 4.300 4.300 4.000 4.060 128,390 -0.17(-4.02%)
Oct 31, 2022 3.930 4.290 3.813 4.230 213,119 +0.30(+7.63%)
Oct 28, 2022 4.000 4.067 3.640 3.930 450,698 -0.26(-6.21%)
Oct 27, 2022 4.210 4.300 4.000 4.190 189,307 -0.01(-0.24%)
Oct 26, 2022 4.150 4.390 4.000 4.200 613,307 +0.23(+5.66%)
Oct 25, 2022 3.680 4.156 3.680 3.975 581,359 +0.20(+5.16%)
Oct 24, 2022 3.460 3.850 3.210 3.780 619,448 +0.38(+11.18%)
Oct 21, 2022 3.420 3.470 3.080 3.400 375,481 +0.01(+0.29%)
Oct 20, 2022 3.210 3.480 3.150 3.390 550,167 +0.23(+7.28%)
Oct 19, 2022 2.920 3.300 2.890 3.160 1,218,442 +0.32(+11.27%)
Oct 18, 2022 2.790 2.850 2.750 2.840 60,385 +0.11(+4.03%)
Oct 17, 2022 2.800 2.840 2.630 2.730 169,702 +0.11(+4.20%)
Oct 14, 2022 2.620 2.670 2.467 2.620 24,872 -0.01(-0.38%)
Oct 13, 2022 2.480 2.650 2.400 2.630 31,782 +0.07(+2.73%)
Oct 12, 2022 2.660 2.671 2.458 2.560 26,367 -0.03(-1.16%)
Oct 11, 2022 2.680 2.680 2.450 2.590 63,685 -0.08(-3.00%)
Oct 10, 2022 2.630 2.740 2.530 2.670 48,156 -0.01(-0.37%)
Oct 07, 2022 2.733 2.755 2.614 2.680 55,766 -0.02(-0.74%)
Oct 06, 2022 2.580 2.800 2.525 2.700 87,218 +0.08(+3.05%)
Oct 05, 2022 2.570 2.639 2.470 2.620 44,674 -0.01(-0.38%)
Oct 04, 2022 2.550 2.790 2.510 2.630 233,429 +0.20(+8.23%)
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.