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

Biovie Inc (NQ: BIVI )

2.800 +0.040 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Sep 23, 2024 2.760 2.890 2.760 2.800 327,783 +0.04(+1.45%)
Sep 20, 2024 2.830 2.970 2.670 2.760 85,481 -0.07(-2.47%)
Sep 19, 2024 3.000 3.000 2.800 2.830 72,155 -0.07(-2.41%)
Sep 18, 2024 2.980 3.040 2.890 2.900 32,315 -0.05(-1.69%)
Sep 17, 2024 3.110 3.110 2.850 2.950 49,200 -0.18(-5.75%)
Sep 16, 2024 3.260 3.280 3.021 3.130 43,968 -0.03(-0.95%)
Sep 13, 2024 3.200 3.220 2.950 3.160 33,983 -0.01(-0.32%)
Sep 12, 2024 2.890 3.340 2.810 3.170 120,630 +0.28(+9.69%)
Sep 11, 2024 2.720 2.890 2.650 2.890 41,613 +0.15(+5.47%)
Sep 10, 2024 2.590 2.780 2.510 2.740 43,135 +0.20(+7.87%)
Sep 09, 2024 2.520 2.620 2.450 2.540 17,924 +0.05(+2.01%)
Sep 06, 2024 2.610 2.620 2.430 2.490 36,774 -0.14(-5.32%)
Sep 05, 2024 2.680 2.720 2.550 2.630 31,256 -0.02(-0.75%)
Sep 04, 2024 2.680 2.686 2.560 2.650 34,872 -0.02(-0.75%)
Sep 03, 2024 2.720 2.740 2.450 2.670 212,963 -0.11(-3.96%)
Aug 30, 2024 2.760 2.840 2.720 2.780 13,862 +0.01(+0.36%)
Aug 29, 2024 2.750 2.920 2.722 2.770 34,646 +0.03(+1.09%)
Aug 28, 2024 2.970 3.040 2.730 2.740 41,321 -0.17(-5.84%)
Aug 27, 2024 3.040 3.170 2.700 2.910 278,099 -0.09(-3.00%)
Aug 26, 2024 3.330 3.330 2.950 3.000 72,204 -0.23(-7.12%)
Aug 23, 2024 3.400 3.450 3.180 3.230 49,770 -0.11(-3.29%)
Aug 22, 2024 3.490 3.490 3.130 3.340 91,105 -0.08(-2.33%)
Aug 21, 2024 3.620 3.660 3.410 3.420 108,854 +0.08(+2.39%)
Aug 20, 2024 3.670 3.874 3.260 3.340 157,392 -0.54(-13.92%)
Aug 19, 2024 3.310 3.880 3.060 3.880 320,628 +0.63(+19.38%)
Aug 16, 2024 2.430 3.440 2.430 3.250 642,098 +0.88(+37.13%)
Aug 15, 2024 2.260 2.440 2.220 2.370 130,577 +0.16(+7.24%)
Aug 14, 2024 2.200 2.300 2.150 2.210 54,451 +0.00(+0.00%)
Aug 13, 2024 2.330 2.440 2.190 2.210 63,021 -0.02(-0.90%)
Aug 12, 2024 2.600 2.690 2.180 2.230 189,506 -0.25(-10.08%)
Aug 09, 2024 2.470 2.755 2.460 2.480 140,040 +0.01(+0.40%)
Aug 08, 2024 2.200 2.740 2.190 2.470 316,342 +0.29(+13.30%)
Aug 07, 2024 2.250 2.380 2.120 2.180 204,533 -0.13(-5.63%)
Aug 06, 2024 2.790 2.790 2.070 2.310 354,898 -0.63(-21.40%)
Aug 05, 2024 3.300 3.329 2.506 2.939 163,553 -0.66(-18.36%)
Aug 02, 2024 3.800 3.875 3.528 3.600 103,397 -0.20(-5.34%)
Aug 01, 2024 3.969 4.050 3.800 3.803 39,936 -0.09(-2.34%)
Jul 31, 2024 3.900 3.975 3.828 3.894 27,465 +0.05(+1.38%)
Jul 30, 2024 4.182 4.308 3.840 3.841 50,459 -0.26(-6.34%)
Jul 29, 2024 4.763 4.763 4.100 4.101 80,798 -0.60(-12.74%)
Jul 26, 2024 4.500 4.770 4.400 4.700 130,664 +0.27(+6.19%)
Jul 25, 2024 4.129 4.574 4.000 4.426 123,600 +0.35(+8.69%)
Jul 24, 2024 3.885 4.180 3.820 4.072 110,340 +0.22(+5.77%)
Jul 23, 2024 4.000 3.989 3.447 3.850 274,831 -0.45(-10.47%)
Jul 22, 2024 3.850 4.378 3.801 4.300 231,093 +0.44(+11.54%)
Jul 19, 2024 4.100 4.160 3.824 3.855 49,415 -0.27(-6.52%)
Jul 18, 2024 4.600 4.608 4.124 4.124 30,228 -0.36(-7.95%)
Jul 17, 2024 4.510 4.700 4.374 4.480 25,255 -0.02(-0.38%)
Jul 16, 2024 4.359 4.504 4.268 4.497 33,091 +0.14(+3.14%)
Jul 15, 2024 4.600 4.655 4.311 4.360 34,192 -0.28(-5.99%)
Jul 12, 2024 4.427 4.650 4.400 4.638 30,955 +0.28(+6.33%)
Jul 11, 2024 4.316 4.500 4.215 4.362 49,079 +0.05(+1.09%)
Jul 10, 2024 4.100 4.328 4.100 4.315 25,474 +0.21(+5.22%)
Jul 09, 2024 4.080 4.146 4.002 4.101 22,750 +0.10(+2.52%)
Jul 08, 2024 4.200 4.212 4.000 4.000 30,137 -0.09(-2.20%)
Jul 05, 2024 4.250 4.250 4.017 4.090 41,667 -0.07(-1.64%)
Jul 03, 2024 4.300 4.370 4.073 4.158 14,526 +0.11(+2.77%)
Jul 02, 2024 4.200 4.185 4.027 4.046 27,201 -0.12(-2.86%)
Jul 01, 2024 4.200 4.269 4.015 4.165 106,112 +0.16(+4.00%)
Jun 28, 2024 4.400 4.431 4.005 4.005 136,534 -0.46(-10.22%)
Jun 27, 2024 4.575 4.654 4.250 4.461 65,648 -0.10(-2.28%)
Jun 26, 2024 4.600 4.747 4.400 4.565 51,284 +0.08(+1.72%)
Jun 25, 2024 4.926 4.926 4.488 4.488 54,523 -0.25(-5.32%)
Jun 24, 2024 4.840 4.988 4.740 4.740 105,585 +0.04(+0.96%)
Jun 21, 2024 4.625 4.850 4.625 4.695 78,894 +0.06(+1.19%)
Jun 20, 2024 4.530 4.902 4.526 4.640 59,565 +0.15(+3.39%)
Jun 18, 2024 4.700 4.700 4.488 4.488 32,150 -0.13(-2.86%)
Jun 17, 2024 4.600 4.712 4.400 4.620 61,109 +0.02(+0.41%)
Jun 14, 2024 4.766 4.900 4.530 4.601 26,838 -0.26(-5.37%)
Jun 13, 2024 4.900 4.943 4.750 4.862 26,708 -0.05(-1.10%)
Jun 12, 2024 4.900 4.998 4.730 4.916 62,189 -0.03(-0.65%)
Jun 11, 2024 4.600 4.948 4.600 4.948 46,622 +0.18(+3.73%)
Jun 10, 2024 4.400 4.840 4.050 4.770 150,337 +0.46(+10.67%)
Jun 07, 2024 4.672 4.672 4.301 4.310 50,027 -0.42(-8.86%)
Jun 06, 2024 4.900 4.900 4.701 4.729 29,811 -0.17(-3.49%)
Jun 05, 2024 4.650 4.900 4.559 4.900 40,687 +0.26(+5.69%)
Jun 04, 2024 4.560 4.650 4.554 4.636 12,065 +0.07(+1.42%)
Jun 03, 2024 4.500 4.646 4.473 4.571 48,585 +0.02(+0.35%)
May 31, 2024 4.600 4.600 4.360 4.555 37,960 +0.15(+3.52%)
May 30, 2024 4.458 4.492 4.280 4.400 36,755 +0.03(+0.59%)
May 29, 2024 4.500 4.510 4.210 4.374 43,721 -0.14(-3.12%)
May 28, 2024 4.585 4.600 4.302 4.515 78,723 -0.03(-0.59%)
May 24, 2024 4.650 4.690 4.402 4.542 85,797 -0.06(-1.26%)
May 23, 2024 4.712 4.800 4.600 4.600 47,753 -0.24(-5.00%)
May 22, 2024 4.801 4.842 4.651 4.842 75,227 +0.00(+0.10%)
May 21, 2024 4.803 4.890 4.650 4.837 35,583 +0.13(+2.67%)
May 20, 2024 4.900 4.910 4.610 4.711 68,394 -0.21(-4.21%)
May 17, 2024 4.912 4.999 4.883 4.918 22,084 -0.07(-1.42%)
May 16, 2024 4.900 5.077 4.815 4.989 54,749 +0.04(+0.81%)
May 15, 2024 5.000 5.024 4.755 4.949 39,137 -0.04(-0.82%)
May 14, 2024 5.000 5.066 4.800 4.990 42,914 +0.17(+3.42%)
May 13, 2024 5.000 5.000 4.803 4.825 18,860 -0.04(-0.76%)
May 10, 2024 4.900 5.000 4.850 4.862 20,368 -0.11(-2.25%)
May 09, 2024 4.877 4.975 4.750 4.974 13,816 +0.12(+2.49%)
May 08, 2024 4.895 4.929 4.795 4.853 15,698 -0.02(-0.45%)
May 07, 2024 5.000 5.000 4.750 4.875 15,191 +0.01(+0.23%)
May 06, 2024 5.000 5.050 4.817 4.864 35,597 -0.04(-0.82%)
May 03, 2024 5.000 5.079 4.879 4.904 41,166 -0.09(-1.90%)
May 02, 2024 5.000 5.040 4.848 4.999 21,669 +0.07(+1.40%)
May 01, 2024 4.900 5.050 4.800 4.930 54,407 +0.03(+0.61%)
Apr 30, 2024 4.900 5.149 4.900 4.900 49,836 -0.05(-1.01%)
Apr 29, 2024 5.000 5.100 4.850 4.950 113,519 +0.10(+2.10%)
Apr 26, 2024 4.809 5.017 4.789 4.848 31,699 -0.04(-0.84%)
Apr 25, 2024 5.039 5.099 4.693 4.889 78,527 -0.17(-3.26%)
Apr 24, 2024 5.000 5.240 4.800 5.054 87,722 +0.14(+2.77%)
Apr 23, 2024 4.800 5.200 4.730 4.918 70,099 +0.09(+1.78%)
Apr 22, 2024 4.788 4.864 4.620 4.832 45,137 -0.03(-0.68%)
Apr 19, 2024 5.000 5.050 4.750 4.865 53,196 -0.02(-0.39%)
Apr 18, 2024 5.000 5.093 4.622 4.884 139,652 +0.17(+3.61%)
Apr 17, 2024 4.975 4.975 4.521 4.714 61,066 -0.17(-3.40%)
Apr 16, 2024 5.059 5.080 4.832 4.880 31,827 -0.05(-0.95%)
Apr 15, 2024 5.297 5.439 4.691 4.927 184,610 -0.18(-3.49%)
Apr 12, 2024 5.000 5.499 4.711 5.105 106,346 +0.15(+3.07%)
Apr 11, 2024 4.810 5.083 4.662 4.953 77,682 +0.29(+6.24%)
Apr 10, 2024 4.716 4.750 4.558 4.662 59,335 +0.01(+0.24%)
Apr 09, 2024 4.600 4.700 4.537 4.651 47,273 -0.06(-1.25%)
Apr 08, 2024 4.800 4.830 4.450 4.710 129,280 -0.09(-1.79%)
Apr 05, 2024 4.950 4.950 4.641 4.796 114,995 -0.12(-2.36%)
Apr 04, 2024 4.992 5.193 4.912 4.912 46,635 -0.05(-1.11%)
Apr 03, 2024 5.254 5.254 4.700 4.967 137,880 -0.29(-5.46%)
Apr 02, 2024 5.453 5.486 5.200 5.254 60,672 -0.35(-6.26%)
Apr 01, 2024 5.286 5.610 5.047 5.605 67,427 +0.32(+6.03%)
Mar 28, 2024 5.336 5.448 5.100 5.286 77,892 -0.05(-0.94%)
Mar 27, 2024 5.450 5.453 4.812 5.336 229,302 +0.03(+0.47%)
Mar 26, 2024 5.669 5.698 5.311 5.311 86,301 -0.35(-6.17%)
Mar 25, 2024 5.800 6.015 5.561 5.660 129,889 -0.10(-1.67%)
Mar 22, 2024 5.600 5.848 5.427 5.756 78,094 +0.08(+1.43%)
Mar 21, 2024 6.255 6.255 5.511 5.675 167,502 -0.49(-7.92%)
Mar 20, 2024 6.244 6.357 6.000 6.163 50,624 -0.13(-2.05%)
Mar 19, 2024 6.500 6.550 5.712 6.292 110,829 -0.17(-2.65%)
Mar 18, 2024 7.080 7.080 6.410 6.463 160,897 -0.59(-8.37%)
Mar 15, 2024 6.700 7.202 6.601 7.053 69,400 +0.40(+6.00%)
Mar 14, 2024 6.903 7.070 6.600 6.654 84,103 -0.43(-6.07%)
Mar 13, 2024 6.700 7.170 6.625 7.084 212,287 +0.46(+6.93%)
Mar 12, 2024 6.794 6.947 6.500 6.625 154,092 -0.32(-4.64%)
Mar 11, 2024 7.096 7.144 6.424 6.947 383,855 -0.23(-3.25%)
Mar 08, 2024 7.811 7.965 7.100 7.180 298,666 -0.27(-3.65%)
Mar 07, 2024 8.200 8.302 7.300 7.452 444,827 -0.85(-10.25%)
Mar 06, 2024 9.250 9.250 8.300 8.303 292,290 -0.72(-8.02%)
Mar 05, 2024 10.35 10.50 8.900 9.027 647,610 -1.62(-15.24%)
Mar 04, 2024 11.00 11.50 10.50 10.65 1,420,349 -8.25(-43.65%)
Mar 01, 2024 29.90 33.10 17.60 18.90 9,268,594 +6.50(+52.42%)
Feb 29, 2024 12.60 12.79 12.00 12.40 9,248 -0.10(-0.80%)
Feb 28, 2024 12.70 13.00 12.50 12.50 8,654 -0.20(-1.57%)
Feb 27, 2024 12.10 12.90 11.90 12.70 11,262 +0.40(+3.25%)
Feb 26, 2024 12.20 12.40 11.60 12.30 8,599 +0.50(+4.24%)
Feb 23, 2024 12.70 12.70 11.80 11.80 13,731 -0.70(-5.60%)
Feb 22, 2024 11.90 12.70 11.10 12.50 15,269 +0.60(+5.04%)
Feb 21, 2024 11.10 12.20 10.90 11.90 11,195 +0.70(+6.25%)
Feb 20, 2024 12.30 12.40 11.20 11.20 13,101 -1.10(-8.94%)
Feb 16, 2024 11.90 12.40 11.20 12.30 17,967 +0.50(+4.24%)
Feb 15, 2024 11.50 11.90 11.50 11.80 12,159 +0.20(+1.72%)
Feb 14, 2024 11.00 11.80 11.00 11.60 13,698 +0.60(+5.45%)
Feb 13, 2024 11.40 11.90 10.00 11.00 17,285 -0.40(-3.51%)
Feb 12, 2024 11.70 12.00 11.40 11.40 15,153 -0.30(-2.56%)
Feb 09, 2024 10.80 11.80 10.60 11.70 21,881 +0.70(+6.36%)
Feb 08, 2024 10.80 11.00 10.20 11.00 10,611 +0.40(+3.77%)
Feb 07, 2024 11.00 11.00 10.30 10.60 5,675 -0.30(-2.75%)
Feb 06, 2024 10.40 11.00 10.10 10.90 7,028 +0.60(+5.83%)
Feb 05, 2024 11.00 11.00 9.900 10.30 42,264 -0.40(-3.74%)
Feb 02, 2024 10.40 11.00 10.22 10.70 14,441 +0.00(+0.00%)
Feb 01, 2024 10.60 10.90 10.30 10.70 11,585 +0.30(+2.88%)
Jan 31, 2024 10.40 10.60 10.20 10.40 17,465 -0.20(-1.89%)
Jan 30, 2024 10.20 10.90 9.600 10.60 20,172 +0.30(+2.91%)
Jan 29, 2024 9.400 10.30 9.200 10.30 41,831 +1.11(+12.07%)
Jan 26, 2024 8.902 9.700 8.902 9.191 15,539 -0.23(-2.48%)
Jan 25, 2024 9.400 9.564 8.950 9.425 30,372 +0.33(+3.57%)
Jan 24, 2024 9.500 10.30 9.000 9.100 39,329 -0.20(-2.15%)
Jan 23, 2024 12.40 12.40 9.026 9.300 133,840 -2.80(-23.14%)
Jan 22, 2024 12.30 12.60 12.00 12.10 19,619 -0.40(-3.20%)
Jan 19, 2024 12.80 12.80 12.30 12.50 26,028 +0.10(+0.81%)
Jan 18, 2024 12.50 12.60 12.40 12.40 9,104 -0.30(-2.36%)
Jan 17, 2024 12.30 12.80 12.20 12.70 12,269 +0.10(+0.79%)
Jan 16, 2024 12.50 12.80 12.20 12.60 12,982 +0.10(+0.80%)
Jan 12, 2024 12.40 12.90 12.00 12.50 21,926 +0.20(+1.63%)
Jan 11, 2024 12.60 12.60 12.11 12.30 17,200 -0.30(-2.38%)
Jan 10, 2024 13.00 13.10 12.40 12.60 9,425 -0.20(-1.56%)
Jan 09, 2024 13.40 13.40 12.55 12.80 18,274 -0.60(-4.48%)
Jan 08, 2024 13.40 13.50 12.80 13.40 23,768 +0.60(+4.69%)
Jan 05, 2024 12.70 12.90 12.20 12.80 21,289 +0.30(+2.40%)
Jan 04, 2024 13.30 13.40 12.30 12.50 43,048 -0.50(-3.85%)
Jan 03, 2024 13.70 14.60 13.00 13.00 43,412 -0.70(-5.11%)
Jan 02, 2024 13.00 15.30 12.80 13.70 106,827 +1.10(+8.73%)
Dec 29, 2023 12.40 12.90 12.10 12.60 49,026 +0.45(+3.70%)
Dec 28, 2023 12.50 12.70 11.50 12.15 43,322 -0.55(-4.33%)
Dec 27, 2023 13.10 13.10 12.30 12.70 28,907 -0.30(-2.31%)
Dec 26, 2023 12.90 13.10 12.10 13.00 36,913 +0.50(+4.00%)
Dec 22, 2023 12.00 12.80 12.00 12.50 36,849 +0.10(+0.81%)
Dec 21, 2023 13.10 13.20 11.38 12.40 80,288 -0.50(-3.88%)
Dec 20, 2023 13.50 13.80 12.80 12.90 45,246 -0.70(-5.15%)
Dec 19, 2023 14.60 14.70 13.60 13.60 55,837 -1.10(-7.48%)
Dec 18, 2023 14.20 14.80 13.90 14.70 62,614 +0.20(+1.38%)
Dec 15, 2023 14.90 15.00 14.00 14.50 90,722 -0.30(-2.03%)
Dec 14, 2023 14.20 15.40 14.00 14.80 58,377 +0.40(+2.78%)
Dec 13, 2023 15.40 15.80 13.90 14.40 68,540 -1.00(-6.49%)
Dec 12, 2023 16.70 16.80 15.30 15.40 67,990 -1.30(-7.78%)
Dec 11, 2023 17.20 18.10 16.60 16.70 54,724 -0.70(-4.02%)
Dec 08, 2023 17.30 17.90 17.00 17.40 44,886 +0.00(+0.00%)
Dec 07, 2023 17.60 18.00 17.30 17.40 29,489 -0.30(-1.69%)
Dec 06, 2023 17.70 18.60 17.20 17.70 66,152 -0.10(-0.56%)
Dec 05, 2023 17.10 18.00 16.60 17.80 94,530 +0.40(+2.30%)
Dec 04, 2023 17.00 18.00 16.20 17.40 124,494 +0.60(+3.57%)
Dec 01, 2023 17.40 17.90 16.30 16.80 131,461 -1.20(-6.67%)
Nov 30, 2023 19.00 19.40 17.20 18.00 229,020 -1.60(-8.16%)
Nov 29, 2023 16.20 21.70 15.00 19.60 911,769 -30.30(-60.72%)
Nov 28, 2023 52.10 55.20 49.50 49.90 57,501 -2.50(-4.77%)
Nov 27, 2023 52.40 56.20 51.30 52.40 61,748 +2.55(+5.12%)
Nov 24, 2023 49.90 56.54 49.00 49.85 89,942 +1.25(+2.57%)
Nov 22, 2023 44.00 58.20 43.60 48.60 224,262 +5.20(+11.98%)
Nov 21, 2023 44.80 46.05 42.60 43.40 37,298 -0.80(-1.81%)
Nov 20, 2023 41.90 46.90 41.40 44.20 61,967 +3.70(+9.14%)
Nov 17, 2023 39.30 44.40 38.70 40.50 67,435 +1.90(+4.92%)
Nov 16, 2023 34.20 41.90 32.80 38.60 195,906 +7.10(+22.54%)
Nov 15, 2023 31.00 33.00 30.50 31.50 13,874 +0.40(+1.29%)
Nov 14, 2023 31.60 33.00 29.80 31.10 16,725 -0.20(-0.64%)
Nov 13, 2023 31.30 31.77 29.00 31.30 18,228 -1.50(-4.57%)
Nov 10, 2023 30.30 33.40 27.60 32.80 41,565 +2.70(+8.97%)
Nov 09, 2023 40.00 43.06 23.10 30.10 198,851 -12.50(-29.34%)
Nov 08, 2023 44.80 45.50 41.70 42.60 19,697 -1.90(-4.27%)
Nov 07, 2023 40.80 46.20 40.10 44.50 33,995 +3.80(+9.34%)
Nov 06, 2023 40.90 41.20 39.20 40.70 14,707 -0.30(-0.73%)
Nov 03, 2023 44.50 44.50 38.80 41.00 71,494 -3.80(-8.48%)
Nov 02, 2023 45.50 46.20 41.90 44.80 49,989 -1.20(-2.61%)
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.