Skip to main content

Biovie Inc (NQ: BIVI )

0.4695 +0.0055 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.4625 0.4850 0.4625 0.4695 787,346 +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%)
May 01, 2024 0.4900 0.5050 0.4800 0.4930 544,077 +0.00(+0.61%)
Apr 30, 2024 0.4900 0.5149 0.4900 0.4900 498,360 -0.01(-1.01%)
Apr 29, 2024 0.5000 0.5100 0.4850 0.4950 1,135,195 +0.01(+2.10%)
Apr 26, 2024 0.4809 0.5017 0.4789 0.4848 316,995 -0.00(-0.84%)
Apr 25, 2024 0.5039 0.5099 0.4693 0.4889 785,274 -0.02(-3.26%)
Apr 24, 2024 0.5000 0.5240 0.4800 0.5054 877,229 +0.01(+2.77%)
Apr 23, 2024 0.4800 0.5200 0.4730 0.4918 700,991 +0.01(+1.78%)
Apr 22, 2024 0.4788 0.4864 0.4620 0.4832 451,377 -0.00(-0.68%)
Apr 19, 2024 0.5000 0.5050 0.4750 0.4865 531,966 -0.00(-0.39%)
Apr 18, 2024 0.5000 0.5093 0.4622 0.4884 1,396,527 +0.02(+3.61%)
Apr 17, 2024 0.4975 0.4975 0.4521 0.4714 610,663 -0.02(-3.40%)
Apr 16, 2024 0.5059 0.5080 0.4832 0.4880 318,270 -0.00(-0.95%)
Apr 15, 2024 0.5297 0.5439 0.4691 0.4927 1,846,100 -0.02(-3.49%)
Apr 12, 2024 0.5000 0.5499 0.4711 0.5105 1,063,465 +0.02(+3.07%)
Apr 11, 2024 0.4810 0.5083 0.4662 0.4953 776,828 +0.03(+6.24%)
Apr 10, 2024 0.4716 0.4750 0.4558 0.4662 593,358 +0.00(+0.24%)
Apr 09, 2024 0.4600 0.4700 0.4537 0.4651 472,730 -0.01(-1.25%)
Apr 08, 2024 0.4800 0.4830 0.4450 0.4710 1,292,807 -0.01(-1.79%)
Apr 05, 2024 0.4950 0.4950 0.4641 0.4796 1,149,959 -0.01(-2.36%)
Apr 04, 2024 0.4992 0.5193 0.4912 0.4912 466,356 -0.01(-1.11%)
Apr 03, 2024 0.5254 0.5254 0.4700 0.4967 1,378,804 -0.03(-5.46%)
Apr 02, 2024 0.5453 0.5486 0.5200 0.5254 606,721 -0.04(-6.26%)
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.