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

Biovie Inc (NQ: BIVI )

2.180 -0.130 (-5.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 7, 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 (%)
Aug 07, 2024 2.250 2.380 2.120 2.180 204,533 -0.13(-5.63%)
Aug 06, 2024 2.790 2.790 2.070 2.310 354,898 +2.02(+685.98%)
Aug 05, 2024 0.3300 0.3329 0.2506 0.2939 1,635,535 -0.07(-18.36%)
Aug 02, 2024 0.3800 0.3875 0.3528 0.3600 1,033,972 -0.02(-5.34%)
Aug 01, 2024 0.3969 0.4050 0.3800 0.3803 399,361 -0.01(-2.34%)
Jul 31, 2024 0.3900 0.3975 0.3828 0.3894 274,657 +0.01(+1.38%)
Jul 30, 2024 0.4182 0.4308 0.3840 0.3841 504,593 -0.03(-6.34%)
Jul 29, 2024 0.4763 0.4763 0.4100 0.4101 807,987 -0.06(-12.74%)
Jul 26, 2024 0.4500 0.4770 0.4400 0.4700 1,306,646 +0.03(+6.19%)
Jul 25, 2024 0.4129 0.4574 0.4000 0.4426 1,236,002 +0.04(+8.69%)
Jul 24, 2024 0.3885 0.4180 0.3820 0.4072 1,103,408 +0.02(+5.77%)
Jul 23, 2024 0.4000 0.3989 0.3447 0.3850 2,748,310 -0.04(-10.47%)
Jul 22, 2024 0.3850 0.4378 0.3801 0.4300 2,310,930 +0.04(+11.54%)
Jul 19, 2024 0.4100 0.4160 0.3824 0.3855 494,159 -0.03(-6.52%)
Jul 18, 2024 0.4600 0.4608 0.4124 0.4124 302,282 -0.04(-7.95%)
Jul 17, 2024 0.4510 0.4700 0.4374 0.4480 252,551 -0.00(-0.38%)
Jul 16, 2024 0.4359 0.4504 0.4268 0.4497 330,911 +0.01(+3.14%)
Jul 15, 2024 0.4600 0.4655 0.4311 0.4360 341,922 -0.03(-5.99%)
Jul 12, 2024 0.4427 0.4650 0.4400 0.4638 309,555 +0.03(+6.33%)
Jul 11, 2024 0.4316 0.4500 0.4215 0.4362 490,790 +0.00(+1.09%)
Jul 10, 2024 0.4100 0.4328 0.4100 0.4315 254,746 +0.02(+5.22%)
Jul 09, 2024 0.4080 0.4146 0.4002 0.4101 227,501 +0.01(+2.52%)
Jul 08, 2024 0.4200 0.4212 0.4000 0.4000 301,370 -0.01(-2.20%)
Jul 05, 2024 0.4250 0.4250 0.4017 0.4090 416,678 -0.01(-1.64%)
Jul 03, 2024 0.4300 0.4370 0.4073 0.4158 145,263 +0.01(+2.77%)
Jul 02, 2024 0.4200 0.4185 0.4027 0.4046 272,016 -0.01(-2.86%)
Jul 01, 2024 0.4200 0.4269 0.4015 0.4165 1,061,122 +0.02(+4.00%)
Jun 28, 2024 0.4400 0.4431 0.4005 0.4005 1,365,348 -0.05(-10.22%)
Jun 27, 2024 0.4575 0.4654 0.4250 0.4461 656,483 -0.01(-2.28%)
Jun 26, 2024 0.4600 0.4747 0.4400 0.4565 512,847 +0.01(+1.72%)
Jun 25, 2024 0.4926 0.4926 0.4488 0.4488 545,239 -0.03(-5.32%)
Jun 24, 2024 0.4840 0.4988 0.4740 0.4740 1,055,859 +0.00(+0.96%)
Jun 21, 2024 0.4625 0.4850 0.4625 0.4695 788,946 +0.01(+1.19%)
Jun 20, 2024 0.4530 0.4902 0.4526 0.4640 595,658 +0.02(+3.39%)
Jun 18, 2024 0.4700 0.4700 0.4488 0.4488 321,500 -0.01(-2.86%)
Jun 17, 2024 0.4600 0.4712 0.4400 0.4620 611,092 +0.00(+0.41%)
Jun 14, 2024 0.4766 0.4900 0.4530 0.4601 268,381 -0.03(-5.37%)
Jun 13, 2024 0.4900 0.4943 0.4750 0.4862 267,085 -0.01(-1.10%)
Jun 12, 2024 0.4900 0.4998 0.4730 0.4916 621,899 -0.00(-0.65%)
Jun 11, 2024 0.4600 0.4948 0.4600 0.4948 466,223 +0.02(+3.73%)
Jun 10, 2024 0.4400 0.4840 0.4050 0.4770 1,503,371 +0.05(+10.67%)
Jun 07, 2024 0.4672 0.4672 0.4301 0.4310 500,270 -0.04(-8.86%)
Jun 06, 2024 0.4900 0.4900 0.4701 0.4729 298,111 -0.02(-3.49%)
Jun 05, 2024 0.4650 0.4900 0.4559 0.4900 406,870 +0.03(+5.69%)
Jun 04, 2024 0.4560 0.4650 0.4554 0.4636 120,655 +0.01(+1.42%)
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.