Biovie Inc (NQ: BIVI )

6.450 -0.150 (-2.27%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 14.72 14.99 13.57 13.75 27,044 -0.82(-5.63%)
May 27, 2021 14.53 14.90 13.99 14.57 33,588 +0.18(+1.25%)
May 26, 2021 13.30 14.94 13.30 14.39 32,857 +1.08(+8.11%)
May 25, 2021 14.82 14.82 13.15 13.31 43,402 -0.54(-3.90%)
May 24, 2021 14.99 14.99 13.85 13.85 22,438 -1.09(-7.30%)
May 21, 2021 14.26 14.98 14.13 14.94 48,055 +0.95(+6.79%)
May 20, 2021 13.88 14.65 13.65 13.99 52,996 +0.33(+2.42%)
May 19, 2021 13.44 14.30 13.35 13.66 50,582 -0.18(-1.30%)
May 18, 2021 13.92 14.31 13.45 13.84 30,524 +0.07(+0.51%)
May 17, 2021 12.74 13.90 12.74 13.77 38,464 +0.62(+4.71%)
May 14, 2021 12.17 13.50 12.02 13.15 74,649 +1.00(+8.23%)
May 13, 2021 13.80 14.34 11.62 12.15 103,745 -1.55(-11.31%)
May 12, 2021 14.75 15.00 13.60 13.70 65,317 -1.15(-7.74%)
May 11, 2021 14.02 15.36 13.00 14.85 101,726 -0.15(-1.00%)
May 10, 2021 16.32 17.27 13.99 15.00 138,137 -0.35(-2.28%)
May 07, 2021 13.48 15.73 13.48 15.35 94,630 +2.15(+16.29%)
May 06, 2021 13.35 14.24 13.01 13.20 66,315 -0.93(-6.58%)
May 05, 2021 15.77 16.00 13.83 14.13 92,148 -1.30(-8.43%)
May 04, 2021 16.86 17.16 15.18 15.43 96,033 -1.85(-10.71%)
May 03, 2021 17.67 18.32 16.96 17.28 99,539 -0.23(-1.31%)
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%)
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.