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

Biovie Inc (NQ: BIVI )

0.4862 -0.0112 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 29, 2021 32.60 35.03 32.60 33.51 56,700 +0.51(+1.55%)
Jan 28, 2021 33.00 35.00 31.18 33.00 66,388 +3.12(+10.44%)
Jan 27, 2021 35.11 37.25 28.67 29.88 101,502 -7.63(-20.34%)
Jan 26, 2021 32.45 39.00 32.14 37.51 90,982 +4.89(+14.99%)
Jan 25, 2021 35.12 37.27 31.18 32.62 126,106 -2.25(-6.45%)
Jan 22, 2021 34.68 39.51 32.18 34.87 125,300 -0.43(-1.22%)
Jan 21, 2021 38.01 41.00 34.01 35.30 93,054 -2.56(-6.76%)
Jan 20, 2021 42.88 43.75 34.50 37.86 220,438 -4.23(-10.05%)
Jan 19, 2021 40.32 42.25 33.98 42.09 224,709 +4.17(+11.00%)
Jan 15, 2021 32.10 39.95 31.62 37.92 280,200 +7.98(+26.65%)
Jan 14, 2021 27.90 29.94 27.90 29.94 45,334 +2.03(+7.27%)
Jan 13, 2021 28.25 30.49 27.61 27.91 47,658 -0.16(-0.57%)
Jan 12, 2021 24.90 31.00 24.90 28.07 101,299 +3.33(+13.46%)
Jan 11, 2021 24.67 25.48 23.56 24.74 37,262 +0.30(+1.23%)
Jan 08, 2021 25.32 25.49 23.72 24.44 38,600 -0.57(-2.28%)
Jan 07, 2021 23.27 25.29 21.41 25.01 81,330 +2.37(+10.47%)
Jan 06, 2021 22.00 24.99 20.00 22.64 159,248 +1.80(+8.64%)
Jan 05, 2021 17.50 21.31 17.50 20.84 161,227 +3.25(+18.48%)
Jan 04, 2021 17.24 17.72 15.25 17.59 102,580 +0.27(+1.56%)
Dec 31, 2020 17.32 17.32 17.32 43,829 +1.51(+9.55%)
Dec 30, 2020 15.74 15.95 15.21 15.81 43,829 +0.61(+4.01%)
Dec 29, 2020 15.63 15.99 15.05 15.20 51,552 -0.60(-3.80%)
Dec 28, 2020 16.00 16.30 15.15 15.80 33,073 +0.30(+1.94%)
Dec 24, 2020 15.45 16.05 15.06 15.50 24,600 -0.10(-0.64%)
Dec 23, 2020 15.06 17.80 15.06 15.60 60,198 +0.46(+3.04%)
Dec 22, 2020 14.77 15.25 13.93 15.14 35,352 +0.78(+5.43%)
Dec 21, 2020 13.75 14.50 13.40 14.36 54,415 +0.45(+3.24%)
Dec 18, 2020 13.60 15.00 13.14 13.91 115,900 -0.03(-0.22%)
Dec 17, 2020 12.73 14.07 12.39 13.94 142,618 +0.94(+7.23%)
Dec 16, 2020 12.76 13.00 11.74 13.00 80,945 -0.19(-1.44%)
Dec 15, 2020 12.39 13.28 12.30 13.19 308,829 +1.19(+9.92%)
Dec 14, 2020 10.50 12.28 10.50 12.00 331,232 +1.70(+16.50%)
Dec 11, 2020 9.630 10.46 9.630 10.30 107,700 +0.54(+5.53%)
Dec 10, 2020 9.080 9.920 8.480 9.760 127,705 +1.21(+14.15%)
Dec 09, 2020 8.980 8.980 8.050 8.550 27,831 -0.05(-0.58%)
Dec 08, 2020 8.800 8.800 8.510 8.600 9,003 +0.05(+0.58%)
Dec 07, 2020 9.565 9.661 8.380 8.550 8,930 -0.28(-3.17%)
Dec 04, 2020 8.500 8.985 8.500 8.830 6,400 -0.05(-0.56%)
Dec 03, 2020 8.992 9.207 8.504 8.880 17,270 -0.25(-2.74%)
Dec 02, 2020 9.290 9.940 9.130 9.130 5,864 -0.29(-3.08%)
Dec 01, 2020 9.850 10.20 9.300 9.420 24,487 -0.23(-2.38%)
Nov 30, 2020 8.940 9.888 8.810 9.650 65,985 +0.81(+9.16%)
Nov 27, 2020 8.310 9.140 8.200 8.840 31,100 +0.40(+4.74%)
Nov 25, 2020 8.450 8.580 8.280 8.440 33,200 +0.01(+0.12%)
Nov 24, 2020 7.750 8.700 7.750 8.430 50,338 +0.37(+4.59%)
Nov 23, 2020 7.750 8.290 7.750 8.060 21,308 +0.16(+2.03%)
Nov 20, 2020 7.890 8.000 7.500 7.900 21,500 +0.02(+0.25%)
Nov 19, 2020 7.880 8.000 7.760 7.880 6,500 +0.03(+0.43%)
Nov 18, 2020 7.890 7.890 7.770 7.846 2,788 -0.15(-1.92%)
Nov 17, 2020 7.620 8.000 7.510 8.000 21,229 +0.14(+1.78%)
Nov 16, 2020 8.125 8.177 7.550 7.860 11,078 -0.18(-2.24%)
Nov 13, 2020 8.225 8.239 7.910 8.040 9,100 +0.07(+0.88%)
Nov 12, 2020 8.100 8.100 7.970 7.970 2,056 -0.13(-1.60%)
Nov 11, 2020 7.955 8.103 7.920 8.100 1,723 +0.03(+0.31%)
Nov 10, 2020 8.000 8.150 8.000 8.075 5,959 -0.21(-2.59%)
Nov 09, 2020 8.210 8.500 8.000 8.290 15,711 +0.05(+0.61%)
Nov 06, 2020 8.500 8.500 8.150 8.240 3,500 +0.10(+1.23%)
Nov 05, 2020 8.400 8.400 8.020 8.140 9,777 -0.06(-0.79%)
Nov 04, 2020 8.230 8.360 8.020 8.205 8,878 +0.08(+0.98%)
Nov 03, 2020 7.930 8.500 7.900 8.125 31,013 +0.20(+2.52%)
Nov 02, 2020 8.180 8.180 7.925 7.925 8,055 -0.04(-0.56%)
Oct 30, 2020 8.315 8.400 7.910 7.970 41,700 -0.33(-3.98%)
Oct 29, 2020 8.010 8.380 7.950 8.300 19,519 +0.37(+4.63%)
Oct 28, 2020 7.775 8.384 7.700 7.933 41,831 -0.10(-1.21%)
Oct 27, 2020 8.050 8.530 8.000 8.030 36,274 +0.05(+0.63%)
Oct 26, 2020 9.000 9.100 7.838 7.980 107,355 -1.03(-11.43%)
Oct 23, 2020 9.100 9.250 9.000 9.010 9,000 -0.17(-1.80%)
Oct 22, 2020 9.110 9.400 9.000 9.175 19,269 +0.07(+0.71%)
Oct 21, 2020 9.660 9.660 9.000 9.110 38,220 -0.42(-4.41%)
Oct 20, 2020 9.490 9.753 9.480 9.530 14,941 -0.04(-0.42%)
Oct 19, 2020 9.750 10.50 9.340 9.570 68,752 -0.18(-1.85%)
Oct 16, 2020 10.10 10.50 9.720 9.750 57,800 -0.54(-5.25%)
Oct 15, 2020 10.50 10.90 9.750 10.29 110,751 -0.26(-2.46%)
Oct 14, 2020 10.29 12.00 9.970 10.55 140,971 +0.65(+6.57%)
Oct 13, 2020 9.310 10.25 9.310 9.900 65,044 +0.52(+5.54%)
Oct 12, 2020 9.500 9.823 9.340 9.380 5,588 -0.22(-2.29%)
Oct 09, 2020 9.650 9.890 9.370 9.600 24,200 +0.28(+3.00%)
Oct 08, 2020 9.550 9.650 9.320 9.320 2,811 +0.00(+0.00%)
Oct 07, 2020 9.455 9.655 9.320 9.320 6,603 -0.19(-2.00%)
Oct 06, 2020 9.390 9.562 9.335 9.510 7,248 +0.20(+2.15%)
Oct 05, 2020 9.480 9.480 9.250 9.310 7,681 -0.06(-0.64%)
Oct 02, 2020 9.310 9.500 9.265 9.370 9,900 -0.17(-1.78%)
Oct 01, 2020 9.650 9.650 9.500 9.540 4,342 +0.03(+0.32%)
Sep 30, 2020 9.670 9.859 9.250 9.510 15,584 +0.05(+0.53%)
Sep 29, 2020 9.360 9.480 9.250 9.460 12,743 +0.12(+1.30%)
Sep 28, 2020 9.200 9.470 8.900 9.339 19,396 +0.18(+1.95%)
Sep 25, 2020 9.120 9.290 8.760 9.160 37,500 -0.24(-2.55%)
Sep 24, 2020 9.260 9.450 9.000 9.400 49,827 +0.10(+1.08%)
Sep 23, 2020 9.710 9.850 9.300 9.300 35,412 -0.25(-2.62%)
Sep 22, 2020 9.600 9.860 9.550 9.550 32,131 -0.20(-2.05%)
Sep 21, 2020 10.00 10.00 9.310 9.750 163,867 -0.24(-2.40%)
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.