Skip to main content

Biovie Inc (NQ: BIVI )

0.4300 +0.0445 (+11.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 0.4500 0.4646 0.4473 0.4571 485,855 +0.00(+0.35%)
May 31, 2024 0.4600 0.4600 0.4360 0.4555 379,608 +0.02(+3.52%)
May 30, 2024 0.4458 0.4492 0.4280 0.4400 367,554 +0.00(+0.59%)
May 29, 2024 0.4500 0.4510 0.4210 0.4374 437,216 -0.01(-3.12%)
May 28, 2024 0.4585 0.4600 0.4302 0.4515 787,233 -0.00(-0.59%)
May 24, 2024 0.4650 0.4690 0.4402 0.4542 857,978 -0.01(-1.26%)
May 23, 2024 0.4712 0.4800 0.4600 0.4600 477,531 -0.02(-5.00%)
May 22, 2024 0.4801 0.4842 0.4651 0.4842 752,270 +0.00(+0.10%)
May 21, 2024 0.4803 0.4890 0.4650 0.4837 355,830 +0.01(+2.67%)
May 20, 2024 0.4900 0.4910 0.4610 0.4711 683,948 -0.02(-4.21%)
May 17, 2024 0.4912 0.4999 0.4883 0.4918 220,840 -0.01(-1.42%)
May 16, 2024 0.4900 0.5077 0.4815 0.4989 547,498 +0.00(+0.81%)
May 15, 2024 0.5000 0.5024 0.4755 0.4949 391,371 -0.00(-0.82%)
May 14, 2024 0.5000 0.5066 0.4800 0.4990 429,143 +0.02(+3.42%)
May 13, 2024 0.5000 0.5000 0.4803 0.4825 188,602 -0.00(-0.76%)
May 10, 2024 0.4900 0.5000 0.4850 0.4862 203,686 -0.01(-2.25%)
May 09, 2024 0.4877 0.4975 0.4750 0.4974 138,168 +0.01(+2.49%)
May 08, 2024 0.4895 0.4929 0.4795 0.4853 156,981 -0.00(-0.45%)
May 07, 2024 0.5000 0.5000 0.4750 0.4875 151,918 +0.00(+0.23%)
May 06, 2024 0.5000 0.5050 0.4817 0.4864 355,976 -0.00(-0.82%)
May 03, 2024 0.5000 0.5079 0.4879 0.4904 411,664 -0.01(-1.90%)
May 02, 2024 0.5000 0.5040 0.4848 0.4999 216,699 +0.01(+1.40%)
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.