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

BioVie Inc. - Common stock (NQ:BIVI)

1.040 -0.020 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 1.070 1.070 0.9900 1.040 260,201 -0.02(-1.89%)
May 29, 2025 1.040 1.090 1.040 1.060 326,075 +0.02(+1.92%)
May 28, 2025 1.050 1.050 1.015 1.040 127,551 -0.01(-0.95%)
May 27, 2025 1.070 1.070 1.020 1.050 203,586 +0.02(+1.94%)
May 23, 2025 1.030 1.050 1.020 1.030 89,124 +0.00(+0.00%)
May 22, 2025 1.030 1.050 0.9967 1.030 204,117 +0.03(+3.00%)
May 21, 2025 1.020 1.055 1.000 1.000 221,264 -0.04(-3.85%)
May 20, 2025 1.040 1.060 1.030 1.040 192,105 -0.03(-2.80%)
May 19, 2025 1.030 1.080 0.9829 1.070 236,161 +0.04(+3.88%)
May 16, 2025 1.030 1.100 1.020 1.030 520,495 -0.02(-1.90%)
May 15, 2025 1.090 1.100 1.000 1.050 375,466 -0.05(-4.55%)
May 14, 2025 1.070 1.130 1.050 1.100 451,462 +0.03(+2.80%)
May 13, 2025 1.130 1.140 1.052 1.070 476,423 -0.08(-6.96%)
May 12, 2025 1.200 1.200 1.105 1.150 549,329 +0.03(+2.68%)
May 09, 2025 1.230 1.230 1.100 1.120 482,237 -0.11(-8.94%)
May 08, 2025 1.110 1.240 1.060 1.230 779,494 +0.15(+13.89%)
May 07, 2025 1.190 1.290 1.040 1.080 965,225 -0.08(-6.90%)
May 06, 2025 1.120 1.220 1.080 1.160 516,004 +0.02(+1.75%)
May 05, 2025 1.270 1.320 1.075 1.140 2,164,688 -0.07(-5.79%)
May 02, 2025 0.9100 1.310 0.8800 1.210 8,960,479 +0.35(+40.37%)
May 01, 2025 0.8675 0.9291 0.8398 0.8620 331,362 +0.04(+5.42%)
Apr 30, 2025 0.8500 0.8779 0.8177 0.8177 80,010 -0.01(-1.26%)
Apr 29, 2025 0.8590 0.8600 0.8200 0.8281 89,358 -0.02(-2.60%)
Apr 28, 2025 0.8400 0.8950 0.8294 0.8502 111,948 +0.01(+1.21%)
Apr 25, 2025 0.8800 0.8912 0.8377 0.8400 63,850 -0.05(-6.06%)
Apr 24, 2025 0.8400 0.9152 0.8400 0.8942 133,847 +0.05(+6.43%)
Apr 23, 2025 0.8230 0.8774 0.8230 0.8402 79,272 +0.02(+2.48%)
Apr 22, 2025 0.7936 0.8383 0.7710 0.8199 89,848 +0.03(+3.26%)
Apr 21, 2025 0.8065 0.8295 0.7700 0.7940 126,700 -0.05(-5.57%)
Apr 17, 2025 0.7900 0.8500 0.7601 0.8408 54,368 +0.05(+6.00%)
Apr 16, 2025 0.8200 0.8550 0.7500 0.7932 70,311 -0.03(-3.40%)
Apr 15, 2025 0.8400 0.8800 0.7950 0.8211 94,559 -0.04(-5.03%)
Apr 14, 2025 0.8000 0.8888 0.7401 0.8646 274,859 +0.08(+10.85%)
Apr 11, 2025 0.7400 0.7937 0.7371 0.7800 67,725 +0.04(+5.31%)
Apr 10, 2025 0.8000 0.8278 0.7000 0.7407 91,939 -0.05(-6.60%)
Apr 09, 2025 0.6990 0.8301 0.6232 0.7930 225,102 +0.09(+12.01%)
Apr 08, 2025 0.8319 0.8653 0.6632 0.7080 259,705 -0.09(-11.46%)
Apr 07, 2025 0.7610 0.8300 0.6200 0.7996 354,482 +0.02(+2.51%)
Apr 04, 2025 0.8000 0.8500 0.7575 0.7800 455,424 -0.10(-11.09%)
Apr 03, 2025 0.9000 0.9593 0.8401 0.8773 216,415 -0.08(-7.88%)
Apr 02, 2025 0.8200 1.000 0.8000 0.9523 274,605 +0.11(+13.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.