Skip to main content

Biovie Inc (NQ: BIVI )

0.5415 +0.0079 (+1.48%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 3.360 3.415 3.100 3.110 186,929 -0.22(-6.61%)
Aug 30, 2023 3.320 3.460 3.290 3.330 78,869 +0.02(+0.60%)
Aug 29, 2023 3.440 3.486 3.260 3.310 172,668 -0.11(-3.22%)
Aug 28, 2023 3.380 3.486 3.220 3.420 115,537 +0.05(+1.48%)
Aug 25, 2023 3.450 3.500 3.330 3.370 189,825 -0.09(-2.60%)
Aug 24, 2023 3.620 3.760 3.410 3.460 245,502 -0.13(-3.62%)
Aug 23, 2023 3.560 3.740 3.540 3.590 152,173 +0.03(+0.84%)
Aug 22, 2023 3.500 3.620 3.450 3.560 92,432 +0.03(+0.85%)
Aug 21, 2023 3.660 3.700 3.430 3.530 149,338 -0.11(-3.02%)
Aug 18, 2023 3.530 3.850 3.508 3.640 151,154 +0.07(+1.96%)
Aug 17, 2023 3.760 3.820 3.450 3.570 286,232 -0.21(-5.56%)
Aug 16, 2023 3.910 3.974 3.715 3.780 69,912 -0.18(-4.55%)
Aug 15, 2023 3.890 3.980 3.820 3.960 112,256 +0.07(+1.80%)
Aug 14, 2023 3.700 4.000 3.560 3.890 280,799 +0.24(+6.58%)
Aug 11, 2023 3.630 3.760 3.530 3.650 241,028 -0.01(-0.27%)
Aug 10, 2023 3.740 3.920 3.620 3.660 189,117 -0.05(-1.35%)
Aug 09, 2023 3.960 3.960 3.680 3.710 155,365 -0.18(-4.63%)
Aug 08, 2023 3.890 3.935 3.761 3.890 146,267 -0.03(-0.77%)
Aug 07, 2023 4.180 4.190 3.890 3.920 257,092 -0.24(-5.77%)
Aug 04, 2023 4.180 4.250 4.100 4.160 153,466 -0.02(-0.48%)
Aug 03, 2023 4.400 4.440 4.160 4.180 210,921 -0.21(-4.78%)
Aug 02, 2023 4.520 4.520 4.325 4.390 75,361 -0.14(-3.09%)
Aug 01, 2023 4.620 4.740 4.430 4.530 149,184 -0.19(-4.03%)
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%)
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.