ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

BioVie Inc. - Common stock (NQ:BIVI)

1.500 +0.070 (+4.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 1.420 1.560 1.400 1.500 43,621 +0.07(+4.90%)
Apr 23, 2026 1.570 1.570 1.400 1.430 115,787 -0.13(-8.33%)
Apr 22, 2026 1.590 1.720 1.520 1.560 224,162 -0.02(-1.27%)
Apr 21, 2026 1.580 1.590 1.560 1.580 44,193 +0.00(+0.00%)
Apr 20, 2026 1.580 1.580 1.520 1.580 60,433 +0.02(+1.28%)
Apr 17, 2026 1.490 1.570 1.465 1.560 147,342 +0.10(+6.85%)
Apr 16, 2026 1.460 1.470 1.370 1.460 66,976 +0.05(+3.55%)
Apr 15, 2026 1.470 1.480 1.350 1.410 86,709 -0.05(-3.42%)
Apr 14, 2026 1.370 1.465 1.370 1.460 45,826 +0.08(+5.80%)
Apr 13, 2026 1.370 1.400 1.355 1.380 34,653 +0.03(+2.22%)
Apr 10, 2026 1.440 1.490 1.350 1.350 39,121 -0.09(-6.25%)
Apr 09, 2026 1.500 1.500 1.414 1.440 36,400 -0.05(-3.36%)
Apr 08, 2026 1.500 1.510 1.460 1.490 50,511 +0.05(+3.47%)
Apr 07, 2026 1.490 1.490 1.430 1.440 26,202 -0.03(-2.04%)
Apr 06, 2026 1.420 1.500 1.395 1.470 96,125 +0.05(+3.52%)
Apr 02, 2026 1.350 1.425 1.334 1.420 47,843 +0.04(+2.90%)
Apr 01, 2026 1.420 1.420 1.325 1.380 102,589 -0.02(-1.43%)
Mar 31, 2026 1.350 1.405 1.350 1.400 20,761 +0.05(+3.70%)
Mar 30, 2026 1.380 1.390 1.340 1.350 65,922 -0.01(-0.74%)
Mar 27, 2026 1.320 1.400 1.300 1.360 107,613 +0.00(+0.00%)
Mar 26, 2026 1.330 1.395 1.320 1.360 20,817 +0.05(+3.82%)
Mar 25, 2026 1.350 1.360 1.300 1.310 28,850 -0.01(-0.76%)
Mar 24, 2026 1.348 1.348 1.280 1.320 26,144 -0.01(-0.75%)
Mar 23, 2026 1.250 1.340 1.250 1.330 70,798 +0.13(+10.83%)
Mar 20, 2026 1.460 1.460 1.200 1.200 168,797 -0.26(-17.81%)
Mar 19, 2026 1.390 1.460 1.350 1.460 44,207 +0.05(+3.55%)
Mar 18, 2026 1.460 1.460 1.335 1.410 76,014 +0.01(+0.71%)
Mar 17, 2026 1.460 1.520 1.370 1.400 151,224 -0.03(-2.10%)
Mar 16, 2026 1.380 1.460 1.380 1.430 63,549 +0.02(+1.42%)
Mar 13, 2026 1.390 1.440 1.370 1.410 49,864 +0.02(+1.44%)
Mar 12, 2026 1.370 1.410 1.340 1.390 42,067 -0.02(-1.42%)
Mar 11, 2026 1.380 1.420 1.330 1.410 48,090 +0.04(+2.92%)
Mar 10, 2026 1.410 1.435 1.310 1.370 76,828 -0.02(-1.44%)
Mar 09, 2026 1.350 1.390 1.320 1.390 44,698 +0.03(+2.21%)
Mar 06, 2026 1.310 1.360 1.290 1.360 30,569 +0.02(+1.49%)
Mar 05, 2026 1.450 1.450 1.290 1.340 82,926 -0.11(-7.59%)
Mar 04, 2026 1.380 1.450 1.340 1.450 98,885 +0.08(+5.84%)
Mar 03, 2026 1.290 1.380 1.250 1.370 52,254 +0.03(+2.24%)
Mar 02, 2026 1.370 1.422 1.330 1.340 99,735 -0.04(-2.90%)
Feb 27, 2026 1.260 1.400 1.260 1.380 136,330 +0.11(+8.66%)
Feb 26, 2026 1.280 1.290 1.220 1.270 55,421 -0.02(-1.55%)
Feb 25, 2026 1.240 1.320 1.190 1.290 88,950 +0.04(+3.20%)
Feb 24, 2026 1.290 1.299 1.240 1.250 54,316 +0.00(+0.00%)
Feb 23, 2026 1.260 1.260 1.200 1.250 71,800 -0.01(-0.79%)
Feb 20, 2026 1.310 1.350 1.220 1.260 98,242 -0.03(-2.33%)
Feb 19, 2026 1.260 1.290 1.230 1.290 51,450 +0.03(+2.38%)
Feb 18, 2026 1.280 1.348 1.250 1.260 92,429 -0.02(-1.56%)
Feb 17, 2026 1.320 1.370 1.220 1.280 314,253 +0.01(+0.79%)
Feb 13, 2026 1.110 1.290 1.104 1.270 232,191 +0.16(+14.41%)
Feb 12, 2026 1.160 1.190 1.080 1.110 125,399 -0.04(-3.48%)
Feb 11, 2026 1.140 1.190 1.095 1.150 74,683 -0.04(-3.36%)
Feb 10, 2026 1.150 1.210 1.150 1.190 62,474 +0.03(+2.59%)
Feb 09, 2026 1.090 1.170 1.080 1.160 54,946 +0.03(+2.65%)
Feb 06, 2026 1.110 1.180 1.080 1.130 194,746 +0.07(+6.60%)
Feb 05, 2026 1.140 1.180 1.060 1.060 146,147 -0.10(-8.62%)
Feb 04, 2026 1.190 1.200 1.150 1.160 49,138 -0.03(-2.52%)
Feb 03, 2026 1.260 1.260 1.110 1.190 119,785 -0.05(-4.03%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.