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

Biovie Inc (NQ: BIVI )

0.5054 UNCHANGED
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 (%)
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%)
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.