Biovie Inc (NQ: BIVI )

3.990 -0.600 (-13.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 16.00 18.45 15.92 17.51 122,300 +1.30(+8.02%)
Apr 29, 2021 18.82 19.79 15.83 16.21 174,952 -2.67(-14.14%)
Apr 28, 2021 18.29 19.48 16.16 18.88 261,702 -2.62(-12.19%)
Apr 27, 2021 22.00 23.86 20.50 21.50 335,134 -0.11(-0.51%)
Apr 26, 2021 18.75 21.61 18.10 21.61 243,778 +3.84(+21.61%)
Apr 23, 2021 13.34 18.35 13.34 17.77 279,100 +4.42(+33.11%)
Apr 22, 2021 13.54 13.66 12.11 13.35 83,437 +0.01(+0.07%)
Apr 21, 2021 10.05 14.49 9.860 13.34 270,120 +2.77(+26.21%)
Apr 20, 2021 11.91 12.50 10.47 10.57 122,437 -1.53(-12.64%)
Apr 19, 2021 13.05 13.38 11.41 12.10 97,045 -1.09(-8.26%)
Apr 16, 2021 13.38 14.00 12.70 13.19 120,600 -0.24(-1.79%)
Apr 15, 2021 14.30 15.20 13.35 13.43 44,584 -0.77(-5.42%)
Apr 14, 2021 13.94 15.34 13.91 14.20 125,491 +0.30(+2.16%)
Apr 13, 2021 15.67 16.00 13.69 13.90 100,513 -1.88(-11.91%)
Apr 12, 2021 16.48 17.19 15.40 15.78 43,611 -0.72(-4.36%)
Apr 09, 2021 16.74 17.41 15.91 16.50 32,400 -0.32(-1.90%)
Apr 08, 2021 16.67 17.95 16.06 16.82 27,051 +0.55(+3.38%)
Apr 07, 2021 17.00 17.73 16.17 16.27 36,223 -1.18(-6.76%)
Apr 06, 2021 18.72 18.80 16.90 17.45 68,129 -1.40(-7.43%)
Apr 05, 2021 18.82 19.38 17.52 18.85 82,914 +0.16(+0.86%)
Apr 01, 2021 19.16 19.70 18.01 18.69 22,900 -0.65(-3.36%)
Mar 31, 2021 17.54 19.55 17.50 19.34 25,395 +2.21(+12.90%)
Mar 30, 2021 16.83 19.80 16.83 17.13 63,770 -0.09(-0.52%)
Mar 29, 2021 18.44 18.44 16.22 17.22 45,111 -1.33(-7.17%)
Mar 26, 2021 17.55 19.91 17.10 18.55 31,300 +1.00(+5.70%)
Mar 25, 2021 18.50 18.57 15.90 17.55 188,829 -1.49(-7.83%)
Mar 24, 2021 20.28 21.17 18.85 19.04 52,106 -1.21(-5.98%)
Mar 23, 2021 21.59 22.61 20.13 20.25 39,840 -1.54(-7.07%)
Mar 22, 2021 21.85 22.62 21.51 21.79 18,774 +0.09(+0.41%)
Mar 19, 2021 20.11 21.94 19.65 21.70 43,000 +1.60(+7.96%)
Mar 18, 2021 21.51 21.68 19.70 20.10 19,812 -1.41(-6.56%)
Mar 17, 2021 19.43 21.77 18.02 21.51 31,370 +1.53(+7.66%)
Mar 16, 2021 20.43 20.94 19.11 19.98 39,212 -0.12(-0.60%)
Mar 15, 2021 20.36 21.30 20.01 20.10 25,560 -0.30(-1.47%)
Mar 12, 2021 20.93 20.95 19.72 20.40 41,900 -0.97(-4.54%)
Mar 11, 2021 20.23 21.41 19.70 21.37 53,985 +1.60(+8.09%)
Mar 10, 2021 21.15 21.55 18.53 19.77 117,143 -1.73(-8.05%)
Mar 09, 2021 18.37 22.37 17.01 21.50 237,351 +5.14(+31.42%)
Mar 08, 2021 15.00 20.10 15.00 16.36 338,013 +1.58(+10.69%)
Mar 05, 2021 15.05 15.50 12.22 14.78 199,000 +0.43(+3.00%)
Mar 04, 2021 23.24 23.32 14.02 14.35 421,310 -9.07(-38.73%)
Mar 03, 2021 24.66 25.94 23.13 23.42 81,661 -2.64(-10.13%)
Mar 02, 2021 26.21 27.81 24.12 26.06 165,760 +1.57(+6.41%)
Mar 01, 2021 31.00 32.28 22.04 24.49 431,648 -7.61(-23.71%)
Feb 26, 2021 29.50 32.69 29.05 32.10 78,400 +3.15(+10.88%)
Feb 25, 2021 31.49 31.69 27.07 28.95 121,054 -1.81(-5.88%)
Feb 24, 2021 33.54 33.54 30.56 30.76 51,011 -2.75(-8.21%)
Feb 23, 2021 33.75 35.50 29.45 33.51 154,413 -0.09(-0.27%)
Feb 22, 2021 39.69 41.00 33.25 33.60 211,295 -7.90(-19.04%)
Feb 19, 2021 33.38 41.73 33.30 41.50 101,800 +8.41(+25.42%)
Feb 18, 2021 34.36 34.56 31.50 33.09 67,132 -2.03(-5.78%)
Feb 17, 2021 35.25 35.77 33.12 35.12 55,985 -0.68(-1.90%)
Feb 16, 2021 38.34 38.49 33.60 35.80 73,725 -1.70(-4.53%)
Feb 12, 2021 37.94 39.37 36.10 37.50 39,100 -0.01(-0.03%)
Feb 11, 2021 40.54 40.59 36.60 37.51 45,183 -3.08(-7.59%)
Feb 10, 2021 40.87 42.36 38.50 40.59 53,884 -0.68(-1.65%)
Feb 09, 2021 41.60 42.71 38.10 41.27 54,907 +0.39(+0.95%)
Feb 08, 2021 40.48 42.72 40.00 40.88 41,693 +0.05(+0.12%)
Feb 05, 2021 44.20 46.10 39.18 40.83 84,900 -3.37(-7.62%)
Feb 04, 2021 46.00 46.00 40.13 44.20 90,266 -0.61(-1.36%)
Feb 03, 2021 39.00 45.00 38.76 44.81 151,257 +6.12(+15.82%)
Feb 02, 2021 39.03 40.00 37.90 38.69 102,982 +1.95(+5.31%)
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.