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

BioVie Inc. - Common stock (NQ:BIVI)

1.830 +0.070 (+3.96%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 16, 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 (%)
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%)
Aug 01, 2025 6.000 6.200 5.736 6.030 33,179 +0.03(+0.42%)
Jul 31, 2025 6.610 6.638 6.000 6.005 79,299 -0.67(-9.97%)
Jul 30, 2025 6.920 7.098 6.610 6.670 55,400 -0.29(-4.24%)
Jul 29, 2025 7.050 7.170 6.754 6.965 23,176 -0.13(-1.90%)
Jul 28, 2025 7.470 7.749 6.880 7.100 54,119 -0.38(-5.08%)
Jul 25, 2025 7.540 7.580 7.320 7.480 24,219 -0.07(-0.93%)
Jul 24, 2025 8.060 8.399 7.380 7.550 45,078 -0.69(-8.37%)
Jul 23, 2025 8.260 8.290 8.000 8.240 22,326 +0.05(+0.61%)
Jul 22, 2025 7.360 8.230 7.350 8.190 71,936 +0.88(+12.04%)
Jul 21, 2025 8.710 8.842 7.240 7.310 107,575 -1.68(-18.73%)
Jul 18, 2025 8.150 9.090 8.150 8.995 56,588 +0.94(+11.74%)
Jul 17, 2025 7.320 8.240 7.163 8.050 94,307 +0.74(+10.12%)
Jul 16, 2025 7.140 7.580 7.010 7.310 43,402 +0.32(+4.58%)
Jul 15, 2025 6.710 7.176 6.622 6.990 45,667 +0.37(+5.59%)
Jul 14, 2025 7.100 7.130 6.537 6.620 52,285 -0.52(-7.28%)
Jul 11, 2025 7.450 7.460 7.070 7.140 67,507 -0.43(-5.68%)
Jul 10, 2025 8.060 8.060 7.451 7.570 59,413 -0.48(-5.96%)
Jul 09, 2025 8.400 8.590 8.040 8.050 94,276 -0.42(-4.96%)
Jul 08, 2025 8.680 8.755 7.910 8.470 46,583 +0.37(+4.57%)
Jul 07, 2025 9.560 9.560 6.780 8.100 247,822 -1.50(-15.62%)
Jul 03, 2025 9.500 9.981 9.500 9.600 12,262 -0.10(-1.07%)
Jul 02, 2025 9.500 10.30 9.400 9.704 21,562 +0.39(+4.23%)
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.