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

Biovie Inc (NQ: BIVI )

2.710 -0.110 (-3.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 2.850 2.884 2.670 2.710 1,172,935 -0.11(-3.90%)
Nov 26, 2024 2.980 2.994 2.710 2.820 1,625,214 -0.18(-6.00%)
Nov 25, 2024 3.100 3.130 2.930 3.000 1,715,449 -0.05(-1.64%)
Nov 22, 2024 3.070 3.190 3.010 3.050 2,161,875 -0.06(-1.93%)
Nov 21, 2024 3.360 3.428 3.000 3.110 3,184,089 -0.25(-7.44%)
Nov 20, 2024 3.530 3.619 3.324 3.360 1,522,557 -0.15(-4.27%)
Nov 19, 2024 3.210 3.850 3.210 3.510 3,511,768 +0.10(+2.93%)
Nov 18, 2024 3.200 3.460 3.000 3.410 2,872,941 +0.22(+6.90%)
Nov 15, 2024 3.350 3.350 2.970 3.190 2,433,627 +0.01(+0.31%)
Nov 14, 2024 3.400 3.500 2.870 3.180 2,901,414 -0.23(-6.74%)
Nov 13, 2024 3.370 3.610 3.270 3.410 4,062,708 +0.06(+1.79%)
Nov 12, 2024 2.960 3.410 2.822 3.350 4,781,998 +0.36(+12.04%)
Nov 11, 2024 2.760 3.080 2.670 2.990 4,231,507 +0.24(+8.73%)
Nov 08, 2024 2.760 2.830 2.460 2.750 3,041,001 +0.10(+3.77%)
Nov 07, 2024 2.650 2.800 2.600 2.650 3,767,768 +0.24(+9.96%)
Nov 06, 2024 2.480 2.530 2.330 2.410 1,176,945 -0.01(-0.62%)
Nov 05, 2024 2.570 2.570 2.330 2.425 1,312,096 -0.08(-3.39%)
Nov 04, 2024 2.770 2.770 2.480 2.510 1,650,221 -0.26(-9.39%)
Nov 01, 2024 2.750 2.840 2.660 2.770 1,281,658 +0.03(+1.09%)
Oct 31, 2024 2.830 2.920 2.615 2.740 2,115,910 -0.10(-3.52%)
Oct 30, 2024 2.940 2.980 2.560 2.840 6,216,712 +0.28(+10.94%)
Oct 29, 2024 2.810 2.840 2.460 2.560 3,843,343 -0.31(-10.80%)
Oct 28, 2024 2.850 3.220 2.660 2.870 6,887,432 +0.01(+0.35%)
Oct 25, 2024 2.800 2.900 2.570 2.860 5,620,992 +0.15(+5.54%)
Oct 24, 2024 2.880 3.250 2.520 2.710 14,007,645 +0.14(+5.45%)
Oct 23, 2024 4.090 4.480 2.570 2.570 35,623,200 -0.79(-23.51%)
Oct 22, 2024 3.000 3.650 2.900 3.360 35,087,340 +0.73(+27.76%)
Oct 21, 2024 4.100 7.500 2.410 2.630 147,000,128 +0.28(+11.91%)
Oct 18, 2024 1.130 2.880 1.090 2.350 52,300,672 +1.23(+109.82%)
Oct 17, 2024 1.120 1.130 1.100 1.120 84,474 -0.01(-0.88%)
Oct 16, 2024 1.120 1.130 1.070 1.130 163,697 +0.03(+2.73%)
Oct 15, 2024 1.160 1.170 1.070 1.100 221,814 -0.04(-3.51%)
Oct 14, 2024 1.200 1.205 1.120 1.140 166,227 -0.04(-3.39%)
Oct 11, 2024 1.190 1.190 1.160 1.180 81,854 +0.01(+0.85%)
Oct 10, 2024 1.190 1.247 1.160 1.170 73,030 -0.04(-3.31%)
Oct 09, 2024 1.260 1.288 1.192 1.210 118,606 -0.08(-6.20%)
Oct 08, 2024 1.230 1.300 1.200 1.290 301,341 +0.09(+7.50%)
Oct 07, 2024 1.210 1.230 1.160 1.200 97,508 +0.01(+0.84%)
Oct 04, 2024 1.180 1.200 1.150 1.190 113,756 +0.01(+0.85%)
Oct 03, 2024 1.200 1.200 1.150 1.180 126,371 -0.01(-0.84%)
Oct 02, 2024 1.160 1.220 1.150 1.190 105,017 +0.04(+3.48%)
Oct 01, 2024 1.220 1.225 1.150 1.150 175,368 -0.05(-4.17%)
Sep 30, 2024 1.180 1.240 1.160 1.200 148,296 +0.00(+0.00%)
Sep 27, 2024 1.150 1.220 1.130 1.200 268,470 +0.09(+8.11%)
Sep 26, 2024 1.210 1.250 1.090 1.110 582,442 -0.09(-7.50%)
Sep 25, 2024 1.270 1.290 1.200 1.200 413,903 +0.02(+1.69%)
Sep 24, 2024 1.390 1.410 1.040 1.180 2,863,398 -1.62(-57.86%)
Sep 23, 2024 2.760 2.890 2.760 2.800 327,783 +0.04(+1.45%)
Sep 20, 2024 2.830 2.970 2.670 2.760 85,481 -0.07(-2.47%)
Sep 19, 2024 3.000 3.000 2.800 2.830 72,155 -0.07(-2.41%)
Sep 18, 2024 2.980 3.040 2.890 2.900 32,315 -0.05(-1.69%)
Sep 17, 2024 3.110 3.110 2.850 2.950 49,200 -0.18(-5.75%)
Sep 16, 2024 3.260 3.280 3.021 3.130 43,968 -0.03(-0.95%)
Sep 13, 2024 3.200 3.220 2.950 3.160 33,983 -0.01(-0.32%)
Sep 12, 2024 2.890 3.340 2.810 3.170 120,630 +0.28(+9.69%)
Sep 11, 2024 2.720 2.890 2.650 2.890 41,613 +0.15(+5.47%)
Sep 10, 2024 2.590 2.780 2.510 2.740 43,135 +0.20(+7.87%)
Sep 09, 2024 2.520 2.620 2.450 2.540 17,924 +0.05(+2.01%)
Sep 06, 2024 2.610 2.620 2.430 2.490 36,774 -0.14(-5.32%)
Sep 05, 2024 2.680 2.720 2.550 2.630 31,256 -0.02(-0.75%)
Sep 04, 2024 2.680 2.686 2.560 2.650 34,872 -0.02(-0.75%)
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.