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

BioVie Inc. - Common stock (NQ: BIVI )

1.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 2.050 2.127 1.900 1.900 1,466,254 -0.23(-10.79%)
Dec 19, 2024 2.150 2.240 2.112 2.130 804,589 +0.01(+0.47%)
Dec 18, 2024 2.510 2.530 2.120 2.120 1,324,307 -0.37(-14.86%)
Dec 17, 2024 2.500 2.540 2.210 2.490 2,133,857 -0.05(-1.97%)
Dec 16, 2024 2.660 2.700 2.540 2.540 1,161,653 -0.10(-3.79%)
Dec 13, 2024 2.600 2.675 2.410 2.640 1,861,319 +0.05(+1.93%)
Dec 12, 2024 2.670 2.679 2.520 2.590 1,217,777 -0.11(-4.07%)
Dec 11, 2024 2.710 2.790 2.670 2.700 895,271 -0.06(-2.17%)
Dec 10, 2024 2.780 2.800 2.630 2.760 1,408,380 +0.00(+0.00%)
Dec 09, 2024 2.970 3.000 2.760 2.760 1,575,728 -0.24(-8.00%)
Dec 06, 2024 3.010 3.090 2.840 3.000 1,492,859 +0.05(+1.69%)
Dec 05, 2024 2.940 2.995 2.840 2.950 1,472,922 +0.18(+6.50%)
Dec 04, 2024 3.040 3.040 2.750 2.770 1,418,144 -0.29(-9.48%)
Dec 03, 2024 3.020 3.140 2.920 3.060 1,618,300 -0.04(-1.29%)
Dec 02, 2024 2.860 3.150 2.780 3.100 2,495,731 +0.30(+10.71%)
Nov 29, 2024 2.700 2.820 2.580 2.800 1,098,797 +0.09(+3.32%)
Nov 27, 2024 2.850 2.884 2.670 2.710 1,179,417 -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 1,522,197 -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 14,003,846 +0.14(+5.45%)
Oct 23, 2024 4.090 4.480 2.570 2.570 35,613,928 -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 1.190 113,747 +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%)
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 and Conditions.