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 (%)
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%)
Jul 01, 2022 1.445 1.450 1.325 1.380 48,069 -0.07(-4.83%)
Jun 30, 2022 1.410 1.500 1.349 1.450 44,834 +0.01(+0.69%)
Jun 29, 2022 1.520 1.540 1.400 1.440 81,924 -0.10(-6.49%)
Jun 28, 2022 1.700 1.700 1.510 1.540 66,450 -0.16(-9.41%)
Jun 27, 2022 1.810 1.810 1.680 1.700 61,647 -0.08(-4.49%)
Jun 24, 2022 1.870 1.940 1.750 1.780 137,220 -0.08(-4.30%)
Jun 23, 2022 1.770 2.390 1.650 1.860 714,654 +0.18(+10.71%)
Jun 22, 2022 1.680 1.700 1.635 1.680 12,238 -0.01(-0.59%)
Jun 21, 2022 1.760 1.760 1.650 1.690 19,483 -0.02(-1.17%)
Jun 17, 2022 1.730 1.780 1.650 1.710 23,049 -0.01(-0.58%)
Jun 16, 2022 1.630 1.730 1.630 1.720 12,568 +0.01(+0.58%)
Jun 15, 2022 1.690 1.760 1.660 1.710 15,713 +0.01(+0.59%)
Jun 14, 2022 1.690 1.740 1.620 1.700 27,714 -0.01(-0.58%)
Jun 13, 2022 1.700 1.750 1.645 1.710 30,963 -0.04(-2.29%)
Jun 10, 2022 1.810 1.820 1.700 1.750 48,375 -0.06(-3.31%)
Jun 09, 2022 1.830 1.850 1.780 1.810 13,187 -0.01(-0.55%)
Jun 08, 2022 1.850 1.904 1.790 1.820 41,363 +0.00(+0.00%)
Jun 07, 2022 1.970 1.970 1.820 1.820 95,506 +0.01(+0.55%)
Jun 06, 2022 1.980 1.980 1.760 1.810 48,081 -0.17(-8.59%)
Jun 03, 2022 2.000 2.010 1.928 1.980 42,566 -0.08(-3.88%)
Jun 02, 2022 2.350 2.390 2.030 2.060 111,824 -0.29(-12.34%)
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.