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)

1.870 -0.080 (-4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 1.970 2.030 1.950 1.950 175,788 -0.05(-2.50%)
Oct 02, 2025 2.040 2.040 1.930 2.000 118,683 +0.01(+0.50%)
Oct 01, 2025 1.890 2.035 1.890 1.990 322,220 +0.09(+4.74%)
Sep 30, 2025 1.920 1.940 1.842 1.900 101,541 -0.01(-0.52%)
Sep 29, 2025 1.880 1.930 1.841 1.910 183,428 +0.05(+2.69%)
Sep 26, 2025 1.810 1.900 1.750 1.860 151,117 +0.06(+3.33%)
Sep 25, 2025 1.870 1.903 1.750 1.800 95,779 -0.06(-3.23%)
Sep 24, 2025 1.860 1.960 1.860 1.860 84,152 +0.02(+1.09%)
Sep 23, 2025 1.890 1.960 1.840 1.840 202,574 -0.05(-2.65%)
Sep 22, 2025 1.910 1.950 1.810 1.890 231,163 +0.03(+1.61%)
Sep 19, 2025 1.900 1.910 1.820 1.860 323,680 -0.01(-0.53%)
Sep 18, 2025 1.890 1.950 1.839 1.870 256,863 +0.05(+2.75%)
Sep 17, 2025 1.870 1.953 1.820 1.820 258,984 -0.01(-0.82%)
Sep 16, 2025 1.790 1.840 1.721 1.835 137,135 +0.07(+4.26%)
Sep 15, 2025 1.920 1.920 1.750 1.760 254,359 -0.11(-5.88%)
Sep 12, 2025 1.940 2.030 1.850 1.870 576,396 -0.01(-0.53%)
Sep 11, 2025 1.910 2.000 1.860 1.880 335,501 -0.03(-1.57%)
Sep 10, 2025 1.830 1.940 1.780 1.910 742,163 +0.12(+6.70%)
Sep 09, 2025 1.800 1.850 1.695 1.790 339,125 -0.01(-0.56%)
Sep 08, 2025 1.750 1.850 1.670 1.800 278,729 +0.06(+3.45%)
Sep 05, 2025 1.590 1.770 1.560 1.740 414,635 +0.15(+9.43%)
Sep 04, 2025 1.690 1.690 1.540 1.590 206,880 -0.08(-4.79%)
Sep 03, 2025 1.630 1.690 1.590 1.670 503,350 +0.09(+5.70%)
Sep 02, 2025 1.580 1.650 1.520 1.580 430,568 +0.06(+3.95%)
Aug 29, 2025 1.550 1.550 1.420 1.520 229,014 +0.04(+2.70%)
Aug 28, 2025 1.620 1.635 1.460 1.480 357,970 -0.14(-8.64%)
Aug 27, 2025 1.600 1.640 1.556 1.620 161,491 +0.04(+2.53%)
Aug 26, 2025 1.680 1.680 1.560 1.580 201,957 -0.07(-4.24%)
Aug 25, 2025 1.640 1.670 1.560 1.650 209,783 +0.05(+3.12%)
Aug 22, 2025 1.540 1.647 1.520 1.600 190,434 +0.08(+5.26%)
Aug 21, 2025 1.560 1.565 1.460 1.520 263,282 -0.04(-2.56%)
Aug 20, 2025 1.590 1.590 1.490 1.560 176,569 -0.03(-1.89%)
Aug 19, 2025 1.780 1.800 1.570 1.590 324,605 -0.16(-9.14%)
Aug 18, 2025 1.680 1.800 1.620 1.750 309,917 +0.10(+6.06%)
Aug 15, 2025 1.710 1.720 1.620 1.650 209,784 -0.01(-0.60%)
Aug 14, 2025 1.750 1.750 1.600 1.660 260,712 -0.04(-2.35%)
Aug 13, 2025 1.730 1.810 1.650 1.700 471,807 +0.03(+1.80%)
Aug 12, 2025 1.790 1.840 1.660 1.670 293,842 -0.12(-6.70%)
Aug 11, 2025 1.650 1.820 1.621 1.790 812,995 +0.12(+7.19%)
Aug 08, 2025 1.520 1.720 1.520 1.670 4,160,048 -1.24(-42.61%)
Aug 07, 2025 3.980 3.980 2.860 2.910 420,456 -1.00(-25.58%)
Aug 06, 2025 5.140 5.140 3.570 3.910 287,717 -1.05(-21.17%)
Aug 05, 2025 6.010 6.010 4.860 4.960 181,994 -1.04(-17.33%)
Aug 04, 2025 6.040 6.150 5.750 6.000 55,390 -0.03(-0.50%)
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 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.