Skip to main content

Biovie Inc (NQ: BIVI )

5.006 -0.024 (-0.47%)
Streaming Delayed Price Updated: 10:22 AM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 7,323,524 +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%)
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.