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 (%)
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%)
Jun 01, 2022 2.600 2.600 2.250 2.350 31,441 -0.21(-8.20%)
May 31, 2022 2.800 2.800 2.540 2.560 8,996 -0.08(-3.03%)
May 27, 2022 2.570 2.700 2.550 2.640 20,440 +0.10(+3.94%)
May 26, 2022 2.570 2.600 2.500 2.540 30,869 +0.00(+0.00%)
May 25, 2022 2.500 2.575 2.500 2.540 18,131 +0.02(+0.79%)
May 24, 2022 2.670 2.690 2.510 2.520 13,064 -0.20(-7.35%)
May 23, 2022 2.870 2.880 2.610 2.720 11,201 -0.14(-4.90%)
May 20, 2022 2.950 2.950 2.825 2.860 10,853 -0.07(-2.39%)
May 19, 2022 3.090 3.435 2.920 2.930 35,395 +0.05(+1.74%)
May 18, 2022 2.790 3.080 2.790 2.880 28,168 +0.00(+0.00%)
May 17, 2022 2.870 2.900 2.730 2.880 25,289 +0.02(+0.70%)
May 16, 2022 2.680 2.870 2.665 2.860 27,748 +0.24(+9.16%)
May 13, 2022 2.530 2.740 2.530 2.620 52,278 -0.01(-0.38%)
May 12, 2022 2.550 2.850 2.550 2.630 19,966 -0.02(-0.75%)
May 11, 2022 2.770 2.845 2.650 2.650 24,540 -0.22(-7.67%)
May 10, 2022 3.170 3.170 2.700 2.870 80,651 -0.18(-5.90%)
May 09, 2022 3.400 3.400 3.022 3.050 18,497 -0.25(-7.58%)
May 06, 2022 3.220 3.330 3.220 3.300 13,655 +0.08(+2.48%)
May 05, 2022 3.450 3.450 3.220 3.220 11,465 -0.33(-9.30%)
May 04, 2022 3.630 3.810 3.500 3.550 44,362 -0.01(-0.28%)
May 03, 2022 3.560 3.650 3.530 3.560 6,766 -0.04(-1.11%)
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.