Skip to main content

Biovie Inc (NQ: BIVI )

0.5388 +0.0052 (+0.97%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -2.52(-30.40%)
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%)
May 01, 2023 7.810 8.108 7.550 7.810 99,445 -0.18(-2.25%)
Apr 28, 2023 7.550 8.100 7.410 7.990 155,739 +0.48(+6.39%)
Apr 27, 2023 7.060 7.710 7.010 7.510 104,887 +0.50(+7.13%)
Apr 26, 2023 7.080 7.369 6.780 7.010 233,260 -0.07(-0.99%)
Apr 25, 2023 7.760 7.760 7.010 7.080 177,399 -0.68(-8.76%)
Apr 24, 2023 7.830 7.900 7.530 7.760 157,302 -0.08(-1.02%)
Apr 21, 2023 7.960 8.210 7.710 7.840 154,167 -0.07(-0.88%)
Apr 20, 2023 8.130 8.230 7.820 7.910 118,805 -0.28(-3.42%)
Apr 19, 2023 8.150 8.500 8.070 8.190 181,490 +0.02(+0.24%)
Apr 18, 2023 7.800 8.410 7.800 8.170 132,260 +0.39(+5.01%)
Apr 17, 2023 7.910 8.630 7.730 7.780 225,826 -0.17(-2.14%)
Apr 14, 2023 7.800 8.154 7.410 7.950 123,169 +0.09(+1.15%)
Apr 13, 2023 7.530 7.960 7.530 7.860 84,055 +0.31(+4.11%)
Apr 12, 2023 7.800 8.160 7.420 7.550 297,038 -0.25(-3.21%)
Apr 11, 2023 7.190 8.015 7.145 7.800 205,598 +0.59(+8.18%)
Apr 10, 2023 7.360 7.557 7.090 7.210 177,139 -0.24(-3.22%)
Apr 06, 2023 6.940 7.670 6.861 7.450 170,360 +0.50(+7.19%)
Apr 05, 2023 7.400 7.605 6.900 6.950 255,461 -0.41(-5.57%)
Apr 04, 2023 7.240 7.650 7.130 7.360 192,624 +0.06(+0.82%)
Apr 03, 2023 7.900 8.060 7.180 7.300 430,313 -0.78(-9.65%)
Mar 31, 2023 8.250 8.600 7.840 8.080 517,886 -0.21(-2.53%)
Mar 30, 2023 8.060 8.490 8.040 8.290 195,871 +0.16(+1.97%)
Mar 29, 2023 8.700 8.940 8.050 8.130 280,034 -0.50(-5.79%)
Mar 28, 2023 8.550 8.970 8.365 8.630 233,013 +0.16(+1.89%)
Mar 27, 2023 8.180 8.678 8.060 8.470 289,888 +0.31(+3.80%)
Mar 24, 2023 8.000 8.250 7.540 8.160 430,349 -0.04(-0.43%)
Mar 23, 2023 9.410 9.700 8.150 8.195 1,098,455 -0.84(-9.35%)
Mar 22, 2023 10.22 10.22 9.000 9.040 409,200 -1.16(-11.37%)
Mar 21, 2023 9.420 10.28 9.410 10.20 575,416 +0.96(+10.39%)
Mar 20, 2023 10.00 10.05 8.880 9.240 618,051 -0.65(-6.57%)
Mar 17, 2023 10.18 10.68 9.890 9.890 541,938 -0.64(-6.08%)
Mar 16, 2023 9.920 11.39 9.510 10.53 872,543 +0.70(+7.12%)
Mar 15, 2023 8.990 9.960 8.610 9.830 641,654 +0.63(+6.85%)
Mar 14, 2023 8.540 9.200 8.295 9.200 535,208 +0.94(+11.38%)
Mar 13, 2023 7.950 8.658 7.900 8.260 349,215 +0.11(+1.35%)
Mar 10, 2023 8.380 8.510 7.950 8.150 314,438 -0.34(-4.00%)
Mar 09, 2023 8.800 9.397 8.270 8.490 559,724 -0.42(-4.71%)
Mar 08, 2023 8.190 9.110 8.190 8.910 658,018 +0.73(+8.92%)
Mar 07, 2023 8.650 8.700 7.710 8.180 733,594 -0.58(-6.62%)
Mar 06, 2023 6.850 8.940 6.423 8.760 1,211,776 +1.89(+27.51%)
Mar 03, 2023 6.320 7.052 6.320 6.870 605,317 +0.60(+9.57%)
Mar 02, 2023 6.430 6.740 5.740 6.270 555,847 -0.29(-4.42%)
Mar 01, 2023 7.690 8.340 5.920 6.560 1,689,771 -1.13(-14.69%)
Feb 28, 2023 7.230 7.880 6.860 7.690 636,502 +0.59(+8.31%)
Feb 27, 2023 6.310 7.160 6.250 7.100 504,524 +0.80(+12.70%)
Feb 24, 2023 6.570 6.700 5.880 6.300 448,801 -0.66(-9.48%)
Feb 23, 2023 5.650 7.440 5.550 6.960 1,148,280 +1.30(+22.97%)
Feb 22, 2023 5.670 5.800 5.500 5.660 153,619 +0.02(+0.35%)
Feb 21, 2023 5.770 5.950 5.560 5.640 211,779 -0.14(-2.42%)
Feb 17, 2023 5.400 5.790 5.310 5.780 103,637 +0.27(+4.90%)
Feb 16, 2023 5.540 5.740 5.400 5.510 166,636 -0.06(-1.08%)
Feb 15, 2023 5.230 5.590 5.050 5.570 159,422 +0.25(+4.70%)
Feb 14, 2023 5.150 5.610 5.050 5.320 868,820 +0.26(+5.14%)
Feb 13, 2023 4.890 5.134 4.780 5.060 218,701 +0.13(+2.64%)
Feb 10, 2023 4.980 5.034 4.850 4.930 147,433 -0.12(-2.38%)
Feb 09, 2023 4.990 5.190 4.960 5.050 113,050 +0.07(+1.41%)
Feb 08, 2023 4.950 5.170 4.900 4.980 220,560 +0.01(+0.20%)
Feb 07, 2023 5.070 5.190 4.950 4.970 200,186 -0.17(-3.31%)
Feb 06, 2023 5.400 5.400 5.100 5.140 111,793 -0.27(-4.99%)
Feb 03, 2023 5.670 5.770 5.362 5.410 124,368 -0.28(-4.92%)
Feb 02, 2023 5.470 5.840 5.410 5.690 221,957 +0.32(+5.96%)
Feb 01, 2023 5.070 5.540 4.971 5.370 226,936 +0.30(+5.92%)
Jan 31, 2023 4.960 5.080 4.900 5.070 124,459 +0.11(+2.22%)
Jan 30, 2023 5.000 5.132 4.930 4.960 157,424 -0.09(-1.78%)
Jan 27, 2023 5.000 5.170 4.880 5.050 213,733 +0.02(+0.40%)
Jan 26, 2023 5.050 5.280 4.950 5.030 185,673 +0.01(+0.20%)
Jan 25, 2023 5.250 5.280 4.970 5.020 177,988 -0.30(-5.64%)
Jan 24, 2023 4.960 5.390 4.850 5.320 328,320 +0.32(+6.40%)
Jan 23, 2023 4.900 5.145 4.850 5.000 264,204 +0.05(+1.01%)
Jan 20, 2023 4.920 5.170 4.830 4.950 221,411 +0.06(+1.23%)
Jan 19, 2023 5.000 5.094 4.740 4.890 265,010 -0.11(-2.20%)
Jan 18, 2023 5.200 5.250 4.920 5.000 205,122 -0.12(-2.34%)
Jan 17, 2023 5.420 5.810 5.040 5.120 350,964 -0.38(-6.91%)
Jan 13, 2023 5.100 5.930 5.030 5.500 518,410 +0.39(+7.63%)
Jan 12, 2023 5.240 5.240 4.790 5.110 432,743 -0.13(-2.48%)
Jan 11, 2023 5.240 5.400 5.150 5.240 288,783 +0.12(+2.34%)
Jan 10, 2023 5.870 5.980 5.050 5.120 756,799 -0.76(-12.93%)
Jan 09, 2023 6.010 6.113 5.770 5.880 288,422 -0.14(-2.33%)
Jan 06, 2023 6.090 6.140 5.820 6.020 361,020 -0.06(-0.99%)
Jan 05, 2023 5.840 6.220 5.750 6.080 408,979 +0.16(+2.70%)
Jan 04, 2023 6.080 6.380 5.750 5.920 609,425 -0.25(-4.05%)
Jan 03, 2023 7.910 7.910 6.140 6.170 1,004,736 -1.60(-20.59%)
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 7,323,774 +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%)
Oct 03, 2022 2.390 2.520 2.342 2.430 70,011 -0.06(-2.41%)
Sep 30, 2022 2.280 2.590 2.280 2.490 74,929 +0.08(+3.32%)
Sep 29, 2022 2.500 2.500 2.280 2.410 63,605 -0.15(-5.86%)
Sep 28, 2022 2.410 2.630 2.400 2.560 213,165 +0.20(+8.47%)
Sep 27, 2022 2.300 2.500 2.110 2.360 80,562 +0.10(+4.42%)
Sep 26, 2022 2.150 2.350 2.130 2.260 52,561 +0.08(+3.67%)
Sep 23, 2022 2.190 2.230 1.960 2.180 86,804 -0.02(-0.91%)
Sep 22, 2022 2.130 2.270 2.000 2.200 113,739 +0.01(+0.46%)
Sep 21, 2022 2.160 2.290 2.070 2.190 110,089 +0.00(+0.00%)
Sep 20, 2022 2.350 2.380 2.150 2.190 207,664 -0.16(-6.81%)
Sep 19, 2022 2.650 2.650 2.350 2.350 115,133 -0.25(-9.62%)
Sep 16, 2022 2.370 2.655 2.370 2.600 140,710 +0.08(+3.17%)
Sep 15, 2022 2.550 2.660 2.430 2.520 87,321 -0.04(-1.56%)
Sep 14, 2022 2.540 2.630 2.370 2.560 257,788 -0.08(-3.03%)
Sep 13, 2022 2.400 2.740 2.270 2.640 309,987 +0.12(+4.76%)
Sep 12, 2022 2.800 2.850 2.500 2.520 386,615 -0.29(-10.32%)
Sep 09, 2022 2.900 3.043 2.740 2.810 519,891 -0.22(-7.26%)
Sep 08, 2022 2.990 3.170 2.860 3.030 832,233 -0.08(-2.57%)
Sep 07, 2022 4.140 4.250 3.010 3.110 14,771,534 -0.33(-9.59%)
Sep 06, 2022 2.830 3.440 2.820 3.440 238,332 +0.63(+22.42%)
Sep 02, 2022 3.130 3.130 2.700 2.810 65,275 -0.25(-8.17%)
Sep 01, 2022 3.550 3.600 3.020 3.060 73,837 -0.55(-15.24%)
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%)
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.