Financial News

Biovie Inc (NQ: BIVI )

0.4343 -0.0031 (-0.71%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.4900 0.5050 0.4800 0.4930 544,077 +0.00(+0.61%)
Apr 30, 2024 0.4900 0.5149 0.4900 0.4900 498,360 -0.01(-1.01%)
Apr 29, 2024 0.5000 0.5100 0.4850 0.4950 1,135,195 +0.01(+2.10%)
Apr 26, 2024 0.4809 0.5017 0.4789 0.4848 316,995 -0.00(-0.84%)
Apr 25, 2024 0.5039 0.5099 0.4693 0.4889 785,274 -0.02(-3.26%)
Apr 24, 2024 0.5000 0.5240 0.4800 0.5054 877,229 +0.01(+2.77%)
Apr 23, 2024 0.4800 0.5200 0.4730 0.4918 700,991 +0.01(+1.78%)
Apr 22, 2024 0.4788 0.4864 0.4620 0.4832 451,377 -0.00(-0.68%)
Apr 19, 2024 0.5000 0.5050 0.4750 0.4865 531,966 -0.00(-0.39%)
Apr 18, 2024 0.5000 0.5093 0.4622 0.4884 1,396,527 +0.02(+3.61%)
Apr 17, 2024 0.4975 0.4975 0.4521 0.4714 610,663 -0.02(-3.40%)
Apr 16, 2024 0.5059 0.5080 0.4832 0.4880 318,270 -0.00(-0.95%)
Apr 15, 2024 0.5297 0.5439 0.4691 0.4927 1,846,100 -0.02(-3.49%)
Apr 12, 2024 0.5000 0.5499 0.4711 0.5105 1,063,465 +0.02(+3.07%)
Apr 11, 2024 0.4810 0.5083 0.4662 0.4953 776,828 +0.03(+6.24%)
Apr 10, 2024 0.4716 0.4750 0.4558 0.4662 593,358 +0.00(+0.24%)
Apr 09, 2024 0.4600 0.4700 0.4537 0.4651 472,730 -0.01(-1.25%)
Apr 08, 2024 0.4800 0.4830 0.4450 0.4710 1,292,807 -0.01(-1.79%)
Apr 05, 2024 0.4950 0.4950 0.4641 0.4796 1,149,959 -0.01(-2.36%)
Apr 04, 2024 0.4992 0.5193 0.4912 0.4912 466,356 -0.01(-1.11%)
Apr 03, 2024 0.5254 0.5254 0.4700 0.4967 1,378,804 -0.03(-5.46%)
Apr 02, 2024 0.5453 0.5486 0.5200 0.5254 606,721 -0.04(-6.26%)
Apr 01, 2024 0.5286 0.5610 0.5047 0.5605 674,270 +0.03(+6.03%)
Mar 28, 2024 0.5336 0.5448 0.5100 0.5286 778,922 -0.01(-0.94%)
Mar 27, 2024 0.5450 0.5453 0.4812 0.5336 2,293,022 +0.00(+0.47%)
Mar 26, 2024 0.5669 0.5698 0.5311 0.5311 863,017 -0.03(-6.17%)
Mar 25, 2024 0.5800 0.6015 0.5561 0.5660 1,298,890 -0.01(-1.67%)
Mar 22, 2024 0.5600 0.5848 0.5427 0.5756 780,946 +0.01(+1.43%)
Mar 21, 2024 0.6255 0.6255 0.5511 0.5675 1,675,027 -0.05(-7.92%)
Mar 20, 2024 0.6244 0.6357 0.6000 0.6163 506,246 -0.01(-2.05%)
Mar 19, 2024 0.6500 0.6550 0.5712 0.6292 1,108,293 -0.02(-2.65%)
Mar 18, 2024 0.7080 0.7080 0.6410 0.6463 1,608,975 -0.06(-8.37%)
Mar 15, 2024 0.6700 0.7202 0.6601 0.7053 694,003 +0.04(+6.00%)
Mar 14, 2024 0.6903 0.7070 0.6600 0.6654 841,035 -0.04(-6.07%)
Mar 13, 2024 0.6700 0.7170 0.6625 0.7084 2,122,877 +0.05(+6.93%)
Mar 12, 2024 0.6794 0.6947 0.6500 0.6625 1,540,927 -0.03(-4.64%)
Mar 11, 2024 0.7096 0.7144 0.6424 0.6947 3,838,559 -0.02(-3.25%)
Mar 08, 2024 0.7811 0.7965 0.7100 0.7180 2,986,664 -0.03(-3.65%)
Mar 07, 2024 0.8200 0.8302 0.7300 0.7452 4,448,273 -0.09(-10.25%)
Mar 06, 2024 0.9250 0.9250 0.8300 0.8303 2,922,907 -0.07(-8.02%)
Mar 05, 2024 1.035 1.050 0.8900 0.9027 6,476,109 -0.16(-15.24%)
Mar 04, 2024 1.100 1.150 1.050 1.065 14,203,494 -0.82(-43.65%)
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