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

BioVie Inc. - Common stock (NQ:BIVI)

0.9725 +0.1325 (+15.77%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 2, 2025 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 (%)
Apr 01, 2025 0.9600 0.9800 0.8256 0.8400 337,881 -0.14(-14.29%)
Mar 31, 2025 1.000 1.003 0.9100 0.9800 510,802 -0.03(-2.97%)
Mar 28, 2025 1.100 1.100 1.000 1.010 208,401 -0.07(-6.48%)
Mar 27, 2025 1.080 1.095 1.040 1.080 120,910 +0.04(+3.35%)
Mar 26, 2025 1.110 1.123 1.040 1.045 172,109 -0.08(-6.70%)
Mar 25, 2025 1.180 1.190 1.100 1.120 172,569 -0.06(-5.08%)
Mar 24, 2025 1.110 1.180 1.092 1.180 254,987 +0.06(+5.36%)
Mar 21, 2025 1.180 1.247 1.090 1.120 291,908 -0.03(-2.61%)
Mar 20, 2025 1.080 1.170 1.052 1.150 321,508 +0.09(+8.49%)
Mar 19, 2025 1.070 1.080 1.023 1.060 85,233 +0.05(+4.95%)
Mar 18, 2025 1.080 1.080 0.9874 1.010 177,131 -0.09(-8.18%)
Mar 17, 2025 1.090 1.120 1.060 1.100 195,271 +0.02(+1.85%)
Mar 14, 2025 1.040 1.100 1.030 1.080 155,526 +0.06(+5.88%)
Mar 13, 2025 1.060 1.080 0.9850 1.020 143,887 -0.03(-2.86%)
Mar 12, 2025 1.070 1.070 1.020 1.050 213,584 +0.01(+0.48%)
Mar 11, 2025 1.060 1.110 1.040 1.045 256,063 -0.05(-4.13%)
Mar 10, 2025 1.130 1.167 1.050 1.090 410,626 -0.10(-8.40%)
Mar 07, 2025 1.180 1.205 1.150 1.190 185,465 -0.01(-0.83%)
Mar 06, 2025 1.230 1.230 1.170 1.200 114,843 -0.02(-1.64%)
Mar 05, 2025 1.200 1.240 1.120 1.220 381,323 +0.03(+2.52%)
Mar 04, 2025 1.140 1.215 1.092 1.190 508,776 +0.01(+0.85%)
Mar 03, 2025 1.340 1.340 1.170 1.180 360,091 -0.15(-11.28%)
Feb 28, 2025 1.290 1.360 1.262 1.330 196,083 +0.01(+0.76%)
Feb 27, 2025 1.420 1.426 1.310 1.320 229,599 -0.11(-7.69%)
Feb 26, 2025 1.390 1.460 1.390 1.430 353,448 +0.03(+2.14%)
Feb 25, 2025 1.420 1.450 1.320 1.400 421,620 -0.04(-2.78%)
Feb 24, 2025 1.500 1.510 1.415 1.440 363,777 -0.04(-2.70%)
Feb 21, 2025 1.650 1.668 1.480 1.480 598,170 -0.15(-9.20%)
Feb 20, 2025 1.680 1.690 1.620 1.630 276,605 -0.08(-4.68%)
Feb 19, 2025 1.730 1.760 1.691 1.710 275,318 -0.07(-3.93%)
Feb 18, 2025 1.850 1.860 1.770 1.780 190,592 -0.05(-2.73%)
Feb 14, 2025 1.800 1.875 1.750 1.830 256,447 +0.06(+3.39%)
Feb 13, 2025 1.710 1.810 1.685 1.770 213,155 +0.04(+2.31%)
Feb 12, 2025 1.630 1.750 1.450 1.730 675,954 -0.07(-3.89%)
Feb 11, 2025 1.880 1.909 1.800 1.800 400,557 -0.06(-3.23%)
Feb 10, 2025 1.950 1.950 1.860 1.860 610,144 -0.06(-3.12%)
Feb 07, 2025 1.970 2.030 1.890 1.920 743,407 -0.05(-2.54%)
Feb 06, 2025 1.990 2.020 1.840 1.970 827,772 -0.04(-1.99%)
Feb 05, 2025 1.780 2.040 1.683 2.010 2,008,467 +0.27(+15.52%)
Feb 04, 2025 1.620 1.760 1.560 1.740 589,975 +0.14(+8.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.