My Watchlist
Indicators
REW 40 Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

BioVie Inc. - Common stock (NQ:BIVI)

1.990 +0.090 (+4.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
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 1.590 207,370 -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.