BioVie Inc (BIVI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 8.45588235294 | 2.72 | 3.34 | 2.65 | 57849 | 3.08504564 | CS |
| 4 | -0.67 | -18.5082872928 | 3.62 | 3.66 | 2.43 | 71301 | 2.95121963 | CS |
| 12 | -1.65 | -35.8695652174 | 4.6 | 4.77 | 2.0701 | 412835 | 3.86192867 | CS |
| 26 | -4.13 | -58.3333333333 | 7.08 | 7.08 | 2.0701 | 556443 | 4.64604144 | CS |
| 52 | -29.95 | -91.0334346505 | 32.9 | 58.2 | 2.0701 | 1050508 | 15.16326883 | CS |
| 156 | -71.15 | -96.0188933873 | 74.1 | 143.8 | 2.0701 | 557232 | 32.91233732 | CS |
| 260 | -102.05 | -97.1904761905 | 105 | 460.977 | 2.0701 | 435905 | 39.27476078 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612500 | 2.95 | -0.18 | -5.75 | 2.96 | 3.11 | 2.85 | 38733 |
| 1726526100 | 3.13 | -0.03 | -0.95 | 3.2599999 | 3.2599999 | 3.0206 | 42406 |
| 1726266900 | 3.16 | -0.01 | -0.32 | 3.1 | 3.19 | 2.9501 | 32526 |
| 1726180500 | 3.17 | 0.28 | 9.69 | 2.89 | 3.34 | 2.8101 | 116132 |
| 1726094100 | 2.89 | 0.15 | 5.47 | 2.72 | 2.89 | 2.65 | 41613 |
| 1726007700 | 2.74 | 0.2 | 7.87 | 2.59 | 2.7799999 | 2.52 | 35916 |
| 1725921300 | 2.54 | 0.05 | 2.01 | 2.52 | 2.62 | 2.45 | 17924 |
| 1725662100 | 2.49 | -0.14 | -5.32 | 2.62 | 2.62 | 2.43 | 36562 |
| 1725575700 | 2.63 | -0.02 | -0.75 | 2.605 | 2.7199 | 2.5501 | 30748 |
| 1725489300 | 2.65 | -0.02 | -0.75 | 2.65 | 2.6863 | 2.5601 | 34872 |
| 1725402900 | 2.67 | -0.11 | -3.96 | 2.62 | 2.74 | 2.4501 | 194790 |
| 1725057300 | 2.7799999 | 0.01 | 0.36 | 2.7599999 | 2.84 | 2.7201 | 13862 |
| 1724970900 | 2.77 | 0.03 | 1.09 | 2.75 | 2.92 | 2.722 | 34645 |
| 1724884500 | 2.74 | -0.17 | -5.84 | 2.97 | 3.04 | 2.73 | 40230 |
| 1724798100 | 2.91 | -0.09 | -3.00 | 3.04 | 3.17 | 2.7 | 278098 |
| 1724711700 | 3 | -0.23 | -7.12 | 3.33 | 3.33 | 2.95 | 72062 |
| 1724452500 | 3.23 | -0.11 | -3.29 | 3.4 | 3.45 | 3.18 | 49767 |
| 1724366100 | 3.34 | -0.08 | -2.33 | 3.49 | 3.49 | 3.13 | 91087 |
| 1724279700 | 3.4197 | 0.08 | 2.39 | 3.62 | 3.66 | 3.41 | 108805 |
| 1724193300 | 3.34 | -0.54 | -13.92 | 3.67 | 3.874 | 3.2599999 | 156719 |
| 1724106900 | 3.88 | 0.63 | 19.38 | 3.31 | 3.88 | 3.06 | 320509 |
| 1723847700 | 3.25 | 0.88 | 37.13 | 2.4447 | 3.44 | 2.44 | 637588 |
| 1723761300 | 2.37 | 0.17 | 7.73 | 2.2599999 | 2.44 | 2.22 | 130577 |
| 1723674900 | 2.2 | -0.01 | -0.45 | 2.2 | 2.3 | 2.15 | 54437 |
| 1723588500 | 2.21 | -0.02 | -0.90 | 2.3097 | 2.31 | 2.19 | 56845 |
| 1723502100 | 2.23 | -0.25 | -10.08 | 2.6 | 2.69 | 2.18 | 189499 |
| 1723242900 | 2.48 | 0.01 | 0.40 | 2.47 | 2.755 | 2.46 | 139868 |
| 1723156500 | 2.47 | 0.29 | 13.30 | 2.2 | 2.74 | 2.19 | 316260 |
| 1723070100 | 2.18 | -0.13 | -5.63 | 2.25 | 2.38 | 2.12 | 204516 |
| 1722983700 | 2.31 | -0.63 | -21.40 | 2.79 | 2.79 | 2.0701 | 354842 |
| 1722897300 | 2.939 | -0.66 | -18.36 | 3.29 | 3.3289999 | 2.5059999 | 160238 |
| 1722638100 | 3.6 | -0.2 | -5.34 | 3.842 | 3.865 | 3.528 | 102142 |
| 1722551700 | 3.803 | -0.09 | -2.34 | 3.915 | 4.05 | 3.8 | 38617 |
| 1722465300 | 3.894 | 0.05 | 1.38 | 3.9 | 3.975 | 3.828 | 27416 |
| 1722378900 | 3.841 | -0.26 | -6.34 | 4.182 | 4.308 | 3.84 | 49847 |
| 1722292500 | 4.101 | -0.6 | -12.74 | 4.763 | 4.763 | 4.1 | 80456 |
| 1722033300 | 4.6999999 | 0.27 | 6.19 | 4.4929999 | 4.7699999 | 4.4 | 130555 |
| 1721946900 | 4.426 | 0.35 | 8.69 | 4.1289999 | 4.574 | 4 | 121737 |
| 1721860500 | 4.072 | 0.22 | 5.77 | 3.885 | 4.18 | 3.82 | 109586 |
| 1721774100 | 3.85 | -0.37 | -8.75 | 3.986 | 3.989 | 3.447 | 274666 |
| 1721687700 | 4.219 | 0.36 | 9.44 | 3.85 | 4.297 | 3.801 | 121936 |
| 1721428500 | 3.855 | -0.27 | -6.52 | 4.146 | 4.146 | 3.824 | 44140 |
| 1721342100 | 4.124 | -0.36 | -7.95 | 4.57 | 4.608 | 4.124 | 30218 |
| 1721255700 | 4.48 | -0.02 | -0.38 | 4.525 | 4.6999999 | 4.374 | 24180 |
| 1721169300 | 4.497 | 0.14 | 3.14 | 4.359 | 4.504 | 4.268 | 33091 |
| 1721082900 | 4.36 | -0.28 | -5.99 | 4.6 | 4.655 | 4.311 | 34189 |
| 1720823700 | 4.638 | 0.28 | 6.33 | 4.4269999 | 4.65 | 4.4 | 30628 |
| 1720737300 | 4.362 | 0.05 | 1.09 | 4.316 | 4.5 | 4.215 | 48920 |
| 1720650900 | 4.3149999 | 0.21 | 5.22 | 4.1 | 4.328 | 4.1 | 25444 |
| 1720564500 | 4.101 | 0.1 | 2.53 | 4.08 | 4.146 | 4.002 | 22749 |
| 1720478100 | 4 | -0.09 | -2.20 | 4.2 | 4.214 | 4 | 30136 |
| 1720218900 | 4.09 | -0.07 | -1.64 | 4.25 | 4.25 | 4.017 | 41653 |
| 1720040640 | 4.158 | 0.11 | 2.77 | 4.3 | 4.37 | 4.073 | 14526 |
| 1719959700 | 4.046 | -0.12 | -2.86 | 4.1849999 | 4.1849999 | 4.027 | 26821 |
| 1719873300 | 4.165 | 0.16 | 4.00 | 4.214 | 4.269 | 4.015 | 106071 |
| 1719614100 | 4.005 | -0.46 | -10.22 | 4.402 | 4.431 | 4.005 | 136434 |
| 1719527700 | 4.461 | -0.1 | -2.28 | 4.575 | 4.654 | 4.25 | 65647 |
| 1719441300 | 4.565 | 0.08 | 1.72 | 4.6 | 4.747 | 4.4 | 51284 |
| 1719354900 | 4.4879999 | -0.25 | -5.32 | 4.926 | 4.926 | 4.4879999 | 54523 |
| 1719268500 | 4.74 | 0.05 | 0.96 | 4.84 | 4.988 | 4.74 | 105585 |
| 1719009300 | 4.6949999 | 0.05 | 1.19 | 4.625 | 4.85 | 4.625 | 78734 |
| 1718922900 | 4.64 | 0.15 | 3.39 | 4.53 | 4.902 | 4.526 | 59565 |
| 1718750100 | 4.4879999 | -0.13 | -2.86 | 4.6999999 | 4.6999999 | 4.4879999 | 31125 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
