Skip to main content

Biovie Inc (NQ: BIVI )

0.5396 +0.0060 (+1.12%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 1.240 1.290 1.210 1.260 490,268 +0.04(+3.70%)
Dec 28, 2023 1.250 1.270 1.150 1.215 433,222 -0.05(-4.33%)
Dec 27, 2023 1.310 1.310 1.230 1.270 289,078 -0.03(-2.31%)
Dec 26, 2023 1.290 1.310 1.210 1.300 369,138 +0.05(+4.00%)
Dec 22, 2023 1.200 1.280 1.200 1.250 368,491 +0.01(+0.81%)
Dec 21, 2023 1.310 1.320 1.138 1.240 802,885 -0.05(-3.88%)
Dec 20, 2023 1.350 1.380 1.280 1.290 452,465 -0.07(-5.15%)
Dec 19, 2023 1.460 1.470 1.360 1.360 558,378 -0.11(-7.48%)
Dec 18, 2023 1.420 1.480 1.390 1.470 626,148 +0.02(+1.38%)
Dec 15, 2023 1.490 1.500 1.400 1.450 907,226 -0.03(-2.03%)
Dec 14, 2023 1.420 1.540 1.400 1.480 583,770 +0.04(+2.78%)
Dec 13, 2023 1.540 1.580 1.390 1.440 685,402 -0.10(-6.49%)
Dec 12, 2023 1.670 1.680 1.530 1.540 679,907 -0.13(-7.78%)
Dec 11, 2023 1.720 1.810 1.660 1.670 547,249 -0.07(-4.02%)
Dec 08, 2023 1.730 1.790 1.700 1.740 448,866 +0.00(+0.00%)
Dec 07, 2023 1.760 1.800 1.730 1.740 294,894 -0.03(-1.69%)
Dec 06, 2023 1.770 1.860 1.720 1.770 661,527 -0.01(-0.56%)
Dec 05, 2023 1.710 1.800 1.660 1.780 945,304 +0.04(+2.30%)
Dec 04, 2023 1.700 1.800 1.620 1.740 1,244,945 +0.06(+3.57%)
Dec 01, 2023 1.740 1.790 1.630 1.680 1,314,619 -0.12(-6.67%)
Nov 30, 2023 1.900 1.940 1.720 1.800 2,290,205 -0.16(-8.16%)
Nov 29, 2023 1.620 2.170 1.500 1.960 9,117,690 -3.03(-60.72%)
Nov 28, 2023 5.210 5.520 4.950 4.990 575,017 -0.25(-4.77%)
Nov 27, 2023 5.240 5.620 5.130 5.240 617,488 +0.25(+5.12%)
Nov 24, 2023 4.990 5.654 4.900 4.985 899,423 +0.12(+2.57%)
Nov 22, 2023 4.400 5.820 4.360 4.860 2,242,628 +0.52(+11.98%)
Nov 21, 2023 4.480 4.605 4.260 4.340 372,981 -0.08(-1.81%)
Nov 20, 2023 4.190 4.690 4.140 4.420 619,673 +0.37(+9.14%)
Nov 17, 2023 3.930 4.440 3.870 4.050 674,358 +0.19(+4.92%)
Nov 16, 2023 3.420 4.190 3.280 3.860 1,959,068 +0.71(+22.54%)
Nov 15, 2023 3.100 3.300 3.050 3.150 138,740 +0.04(+1.29%)
Nov 14, 2023 3.160 3.300 2.980 3.110 167,257 -0.02(-0.64%)
Nov 13, 2023 3.130 3.177 2.900 3.130 182,289 -0.15(-4.57%)
Nov 10, 2023 3.030 3.340 2.760 3.280 415,652 +0.27(+8.97%)
Nov 09, 2023 4.000 4.306 2.310 3.010 1,988,513 -1.25(-29.34%)
Nov 08, 2023 4.480 4.550 4.170 4.260 196,973 -0.19(-4.27%)
Nov 07, 2023 4.080 4.620 4.010 4.450 339,952 +0.38(+9.34%)
Nov 06, 2023 4.090 4.120 3.920 4.070 147,077 -0.03(-0.73%)
Nov 03, 2023 4.450 4.450 3.880 4.100 714,942 -0.38(-8.48%)
Nov 02, 2023 4.550 4.620 4.190 4.480 499,899 -0.12(-2.61%)
Nov 01, 2023 4.450 4.600 3.620 4.600 730,502 +0.24(+5.50%)
Oct 31, 2023 3.800 5.080 3.800 4.360 2,680,170 +0.49(+12.66%)
Oct 30, 2023 3.130 3.900 3.130 3.870 801,174 +0.68(+21.32%)
Oct 27, 2023 3.130 3.250 2.970 3.190 303,426 -0.04(-1.24%)
Oct 26, 2023 3.040 3.240 2.570 3.230 899,868 +0.08(+2.54%)
Oct 25, 2023 3.200 3.650 2.830 3.150 3,472,399 -0.20(-5.97%)
Oct 24, 2023 3.540 3.540 3.300 3.350 289,956 +0.09(+2.76%)
Oct 23, 2023 3.530 3.620 3.220 3.260 346,813 -0.16(-4.68%)
Oct 20, 2023 3.380 3.580 3.250 3.420 166,162 +0.02(+0.74%)
Oct 19, 2023 3.110 3.600 3.070 3.395 271,345 +0.23(+7.10%)
Oct 18, 2023 3.450 3.450 3.080 3.170 166,152 -0.31(-8.91%)
Oct 17, 2023 3.420 3.525 3.330 3.480 98,378 +0.01(+0.29%)
Oct 16, 2023 3.650 3.650 3.350 3.470 123,144 -0.06(-1.70%)
Oct 13, 2023 3.450 3.580 3.350 3.530 69,079 +0.06(+1.73%)
Oct 12, 2023 3.480 3.590 3.330 3.470 104,089 -0.01(-0.29%)
Oct 11, 2023 3.680 3.822 3.440 3.480 132,521 -0.19(-5.18%)
Oct 10, 2023 3.850 3.990 3.625 3.670 135,890 -0.19(-4.92%)
Oct 09, 2023 4.020 4.080 3.610 3.860 149,152 -0.04(-1.03%)
Oct 06, 2023 3.730 4.050 3.720 3.900 211,142 +0.16(+4.28%)
Oct 05, 2023 3.610 3.780 3.540 3.740 197,985 +0.15(+4.18%)
Oct 04, 2023 3.430 3.610 3.350 3.590 117,515 +0.18(+5.28%)
Oct 03, 2023 3.320 3.500 3.210 3.410 179,792 -0.01(-0.29%)
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.