Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biovie Inc (NQ: BIVI )

0.5054 -0.0046 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 31, 2023 4.750 4.900 4.640 4.720 195,385 -0.04(-0.84%)
Jul 28, 2023 4.620 4.800 4.502 4.760 194,572 +0.15(+3.25%)
Jul 27, 2023 4.710 4.750 4.530 4.610 157,201 -0.08(-1.71%)
Jul 26, 2023 4.820 4.860 4.675 4.690 218,437 -0.14(-2.90%)
Jul 25, 2023 4.960 5.000 4.800 4.830 260,001 -0.15(-3.01%)
Jul 24, 2023 5.040 5.100 4.912 4.980 170,667 -0.06(-1.29%)
Jul 21, 2023 5.050 5.160 4.900 5.045 120,039 -0.00(-0.10%)
Jul 20, 2023 5.150 5.212 4.900 5.050 195,322 -0.10(-1.94%)
Jul 19, 2023 5.150 5.360 5.040 5.150 219,698 +0.00(+0.00%)
Jul 18, 2023 5.250 5.650 4.980 5.150 645,461 +0.09(+1.78%)
Jul 17, 2023 5.020 5.186 4.900 5.060 275,977 +0.01(+0.20%)
Jul 14, 2023 4.970 5.100 4.870 5.050 100,634 +0.08(+1.61%)
Jul 13, 2023 4.870 5.029 4.790 4.970 151,911 +0.08(+1.64%)
Jul 12, 2023 5.390 5.560 4.820 4.890 240,290 -0.28(-5.42%)
Jul 11, 2023 4.680 5.190 4.670 5.170 210,310 +0.49(+10.47%)
Jul 10, 2023 4.450 4.760 4.270 4.680 250,368 +0.24(+5.41%)
Jul 07, 2023 4.510 4.540 4.330 4.440 107,609 +0.01(+0.23%)
Jul 06, 2023 4.230 4.590 4.112 4.430 169,734 +0.10(+2.31%)
Jul 05, 2023 4.200 4.479 4.115 4.330 282,392 +0.11(+2.61%)
Jul 03, 2023 4.280 4.380 4.140 4.220 109,767 -0.09(-2.09%)
Jun 30, 2023 4.200 4.420 4.060 4.310 440,127 +0.21(+5.25%)
Jun 29, 2023 4.530 4.530 3.810 4.095 563,697 -0.42(-9.40%)
Jun 28, 2023 4.500 4.558 4.210 4.520 319,834 -0.05(-1.09%)
Jun 27, 2023 4.750 4.840 4.400 4.570 317,962 -0.22(-4.59%)
Jun 26, 2023 5.580 5.800 4.330 4.790 1,099,683 -1.04(-17.84%)
Jun 23, 2023 5.840 6.290 5.610 5.830 1,002,348 -0.01(-0.17%)
Jun 22, 2023 5.980 6.310 5.640 5.840 307,651 -0.06(-1.02%)
Jun 21, 2023 5.520 6.120 5.445 5.900 435,186 +0.39(+7.08%)
Jun 20, 2023 5.410 5.620 5.315 5.510 144,978 -0.03(-0.54%)
Jun 16, 2023 5.750 5.900 5.450 5.540 220,489 -0.23(-3.99%)
Jun 15, 2023 5.960 6.100 5.680 5.770 139,703 -0.19(-3.19%)
Jun 14, 2023 6.150 6.270 5.840 5.960 117,167 -0.17(-2.77%)
Jun 13, 2023 5.900 6.340 5.900 6.130 244,784 +0.22(+3.72%)
Jun 12, 2023 5.810 6.450 5.790 5.910 345,427 +0.12(+2.07%)
Jun 09, 2023 5.720 5.890 5.460 5.790 227,527 +0.12(+2.12%)
Jun 08, 2023 5.710 5.880 5.630 5.670 68,555 -0.11(-1.90%)
Jun 07, 2023 5.820 6.010 5.670 5.780 90,068 -0.07(-1.20%)
Jun 06, 2023 5.600 5.970 5.558 5.850 104,331 +0.26(+4.65%)
Jun 05, 2023 6.090 6.090 5.540 5.590 168,575 -0.47(-7.76%)
Jun 02, 2023 6.050 6.210 5.820 6.060 83,072 +0.04(+0.66%)
Jun 01, 2023 5.940 6.200 5.755 6.020 133,747 +0.18(+3.08%)
May 31, 2023 5.470 5.965 5.450 5.840 255,382 +0.32(+5.80%)
May 30, 2023 6.260 6.490 5.420 5.520 702,797 -0.75(-11.96%)
May 26, 2023 6.330 6.690 6.200 6.270 146,228 -0.11(-1.72%)
May 25, 2023 6.690 6.740 6.100 6.380 271,653 -0.22(-3.33%)
May 24, 2023 6.810 6.810 6.500 6.600 161,819 -0.24(-3.51%)
May 23, 2023 6.730 7.633 6.697 6.840 439,527 +0.11(+1.63%)
May 22, 2023 7.020 7.143 6.300 6.730 466,416 -0.28(-3.99%)
May 19, 2023 7.120 7.570 6.950 7.010 112,274 -0.06(-0.85%)
May 18, 2023 7.180 7.240 7.019 7.070 92,739 -0.11(-1.53%)
May 17, 2023 7.210 7.273 6.930 7.180 178,723 +0.19(+2.72%)
May 16, 2023 7.450 7.450 6.910 6.990 189,685 -0.47(-6.30%)
May 15, 2023 7.500 7.720 7.430 7.460 112,351 +0.07(+0.95%)
May 12, 2023 7.770 7.970 7.370 7.390 121,674 -0.40(-5.13%)
May 11, 2023 7.950 8.130 7.664 7.790 75,863 -0.26(-3.29%)
May 10, 2023 8.440 8.682 8.030 8.055 94,038 -0.23(-2.83%)
May 09, 2023 8.220 8.500 8.130 8.290 146,529 +0.00(+0.00%)
May 08, 2023 8.010 8.370 7.810 8.290 142,854 +0.13(+1.59%)
May 05, 2023 7.400 8.240 7.400 8.160 224,046 +0.80(+10.87%)
May 04, 2023 7.350 7.550 7.220 7.360 94,826 +0.10(+1.38%)
May 03, 2023 7.390 7.650 7.180 7.260 54,590 -0.10(-1.36%)
May 02, 2023 7.760 7.840 7.300 7.360 86,957 -0.45(-5.76%)
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.