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 (%)
Apr 29, 2022 3.880 3.980 3.700 3.720 26,108 -0.13(-3.38%)
Apr 28, 2022 4.150 4.150 3.850 3.850 26,616 -0.22(-5.41%)
Apr 27, 2022 3.990 4.150 3.870 4.070 16,438 +0.07(+1.75%)
Apr 26, 2022 4.195 4.195 3.800 4.000 47,028 -0.02(-0.50%)
Apr 25, 2022 3.920 4.230 3.821 4.020 24,641 +0.10(+2.55%)
Apr 22, 2022 4.000 4.083 3.800 3.920 20,599 -0.06(-1.51%)
Apr 21, 2022 4.310 4.350 3.830 3.980 19,110 -0.35(-8.08%)
Apr 20, 2022 4.350 4.400 4.250 4.330 12,414 +0.02(+0.46%)
Apr 19, 2022 4.710 4.710 4.267 4.310 37,269 -0.09(-2.05%)
Apr 18, 2022 4.620 4.810 4.270 4.400 19,121 -0.02(-0.45%)
Apr 14, 2022 4.590 4.810 4.370 4.420 27,041 +0.01(+0.23%)
Apr 13, 2022 4.350 4.790 4.250 4.410 42,514 +0.08(+1.85%)
Apr 12, 2022 4.780 4.780 4.326 4.330 49,405 -0.46(-9.60%)
Apr 11, 2022 4.890 4.990 4.660 4.790 24,090 -0.10(-2.04%)
Apr 08, 2022 4.820 5.020 4.800 4.890 7,669 +0.07(+1.45%)
Apr 07, 2022 4.950 4.950 4.800 4.820 6,863 -0.15(-3.02%)
Apr 06, 2022 5.010 5.073 4.730 4.970 31,874 -0.07(-1.39%)
Apr 05, 2022 5.000 5.100 4.780 5.040 33,301 +0.18(+3.70%)
Apr 04, 2022 4.890 5.059 4.810 4.860 103,951 -0.09(-1.82%)
Apr 01, 2022 4.780 5.100 4.680 4.950 99,123 +0.23(+4.87%)
Mar 31, 2022 4.900 4.950 4.681 4.720 98,876 -0.14(-2.88%)
Mar 30, 2022 5.000 5.200 4.750 4.860 184,254 +0.01(+0.21%)
Mar 29, 2022 4.360 5.030 4.210 4.850 312,067 +0.65(+15.48%)
Mar 28, 2022 4.200 4.280 4.100 4.200 34,498 +0.14(+3.45%)
Mar 25, 2022 4.200 4.200 3.820 4.060 14,610 +0.11(+2.78%)
Mar 24, 2022 3.876 4.050 3.687 3.950 36,205 +0.08(+2.20%)
Mar 23, 2022 4.030 4.030 3.610 3.865 20,204 -0.18(-4.57%)
Mar 22, 2022 4.100 4.111 3.910 4.050 19,013 +0.03(+0.75%)
Mar 21, 2022 4.000 4.160 3.890 4.020 23,804 +0.03(+0.75%)
Mar 18, 2022 3.450 3.990 3.420 3.990 101,381 +0.67(+20.18%)
Mar 17, 2022 3.280 3.420 3.236 3.320 32,802 +0.29(+9.57%)
Mar 16, 2022 2.870 3.208 2.850 3.030 18,304 +0.22(+7.83%)
Mar 15, 2022 3.000 3.063 2.810 2.810 19,958 +0.04(+1.44%)
Mar 14, 2022 3.290 3.290 2.690 2.770 56,065 -0.45(-13.98%)
Mar 11, 2022 3.270 3.380 3.080 3.220 168,559 +0.10(+3.21%)
Mar 10, 2022 3.040 3.180 2.980 3.120 3,396 +0.07(+2.30%)
Mar 09, 2022 3.124 3.199 3.000 3.050 21,598 +0.05(+1.67%)
Mar 08, 2022 3.190 3.680 2.890 3.000 26,578 +0.10(+3.45%)
Mar 07, 2022 3.090 3.280 2.850 2.900 17,866 -0.21(-6.75%)
Mar 04, 2022 3.187 3.240 3.024 3.110 9,486 -0.26(-7.72%)
Mar 03, 2022 3.056 3.370 3.056 3.370 5,242 +0.03(+0.90%)
Mar 02, 2022 3.300 3.450 3.300 3.340 7,642 +0.10(+3.09%)
Mar 01, 2022 3.130 3.450 3.130 3.240 10,015 +0.13(+4.18%)
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%)
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.