Financial News

Biovie Inc (NQ: BIVI )

0.4300 +0.0445 (+11.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 0.3850 0.4378 0.3801 0.4300 2,310,930 +0.04(+11.54%)
Jul 19, 2024 0.4100 0.4160 0.3824 0.3855 494,159 -0.03(-6.52%)
Jul 18, 2024 0.4600 0.4608 0.4124 0.4124 302,282 -0.04(-7.95%)
Jul 17, 2024 0.4510 0.4700 0.4374 0.4480 252,551 -0.00(-0.38%)
Jul 16, 2024 0.4359 0.4504 0.4268 0.4497 330,911 +0.01(+3.14%)
Jul 15, 2024 0.4600 0.4655 0.4311 0.4360 341,922 -0.03(-5.99%)
Jul 12, 2024 0.4427 0.4650 0.4400 0.4638 309,555 +0.03(+6.33%)
Jul 11, 2024 0.4316 0.4500 0.4215 0.4362 490,790 +0.00(+1.09%)
Jul 10, 2024 0.4100 0.4328 0.4100 0.4315 254,746 +0.02(+5.22%)
Jul 09, 2024 0.4080 0.4146 0.4002 0.4101 227,501 +0.01(+2.52%)
Jul 08, 2024 0.4200 0.4212 0.4000 0.4000 301,370 -0.01(-2.20%)
Jul 05, 2024 0.4250 0.4250 0.4017 0.4090 416,678 -0.01(-1.64%)
Jul 03, 2024 0.4300 0.4370 0.4073 0.4158 145,263 +0.01(+2.77%)
Jul 02, 2024 0.4200 0.4185 0.4027 0.4046 272,016 -0.01(-2.86%)
Jul 01, 2024 0.4200 0.4269 0.4015 0.4165 1,061,122 +0.02(+4.00%)
Jun 28, 2024 0.4400 0.4431 0.4005 0.4005 1,365,348 -0.05(-10.22%)
Jun 27, 2024 0.4575 0.4654 0.4250 0.4461 656,483 -0.01(-2.28%)
Jun 26, 2024 0.4600 0.4747 0.4400 0.4565 512,847 +0.01(+1.72%)
Jun 25, 2024 0.4926 0.4926 0.4488 0.4488 545,239 -0.03(-5.32%)
Jun 24, 2024 0.4840 0.4988 0.4740 0.4740 1,055,859 +0.00(+0.96%)
Jun 21, 2024 0.4625 0.4850 0.4625 0.4695 788,946 +0.01(+1.19%)
Jun 20, 2024 0.4530 0.4902 0.4526 0.4640 595,658 +0.02(+3.39%)
Jun 18, 2024 0.4700 0.4700 0.4488 0.4488 321,500 -0.01(-2.86%)
Jun 17, 2024 0.4600 0.4712 0.4400 0.4620 611,092 +0.00(+0.41%)
Jun 14, 2024 0.4766 0.4900 0.4530 0.4601 268,381 -0.03(-5.37%)
Jun 13, 2024 0.4900 0.4943 0.4750 0.4862 267,085 -0.01(-1.10%)
Jun 12, 2024 0.4900 0.4998 0.4730 0.4916 621,899 -0.00(-0.65%)
Jun 11, 2024 0.4600 0.4948 0.4600 0.4948 466,223 +0.02(+3.73%)
Jun 10, 2024 0.4400 0.4840 0.4050 0.4770 1,503,371 +0.05(+10.67%)
Jun 07, 2024 0.4672 0.4672 0.4301 0.4310 500,270 -0.04(-8.86%)
Jun 06, 2024 0.4900 0.4900 0.4701 0.4729 298,111 -0.02(-3.49%)
Jun 05, 2024 0.4650 0.4900 0.4559 0.4900 406,870 +0.03(+5.69%)
Jun 04, 2024 0.4560 0.4650 0.4554 0.4636 120,655 +0.01(+1.42%)
Jun 03, 2024 0.4500 0.4646 0.4473 0.4571 485,855 +0.00(+0.35%)
May 31, 2024 0.4600 0.4600 0.4360 0.4555 379,608 +0.02(+3.52%)
May 30, 2024 0.4458 0.4492 0.4280 0.4400 367,554 +0.00(+0.59%)
May 29, 2024 0.4500 0.4510 0.4210 0.4374 437,216 -0.01(-3.12%)
May 28, 2024 0.4585 0.4600 0.4302 0.4515 787,233 -0.00(-0.59%)
May 24, 2024 0.4650 0.4690 0.4402 0.4542 857,978 -0.01(-1.26%)
May 23, 2024 0.4712 0.4800 0.4600 0.4600 477,531 -0.02(-5.00%)
May 22, 2024 0.4801 0.4842 0.4651 0.4842 752,270 +0.00(+0.10%)
May 21, 2024 0.4803 0.4890 0.4650 0.4837 355,830 +0.01(+2.67%)
May 20, 2024 0.4900 0.4910 0.4610 0.4711 683,948 -0.02(-4.21%)
May 17, 2024 0.4912 0.4999 0.4883 0.4918 220,840 -0.01(-1.42%)
May 16, 2024 0.4900 0.5077 0.4815 0.4989 547,498 +0.00(+0.81%)
May 15, 2024 0.5000 0.5024 0.4755 0.4949 391,371 -0.00(-0.82%)
May 14, 2024 0.5000 0.5066 0.4800 0.4990 429,143 +0.02(+3.42%)
May 13, 2024 0.5000 0.5000 0.4803 0.4825 188,602 -0.00(-0.76%)
May 10, 2024 0.4900 0.5000 0.4850 0.4862 203,686 -0.01(-2.25%)
May 09, 2024 0.4877 0.4975 0.4750 0.4974 138,168 +0.01(+2.49%)
May 08, 2024 0.4895 0.4929 0.4795 0.4853 156,981 -0.00(-0.45%)
May 07, 2024 0.5000 0.5000 0.4750 0.4875 151,918 +0.00(+0.23%)
May 06, 2024 0.5000 0.5050 0.4817 0.4864 355,976 -0.00(-0.82%)
May 03, 2024 0.5000 0.5079 0.4879 0.4904 411,664 -0.01(-1.90%)
May 02, 2024 0.5000 0.5040 0.4848 0.4999 216,699 +0.01(+1.40%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback