BioVie Inc (BIVI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 10.8695652174 | 0.46 | 0.47 | 0.3801 | 344104 | 0.42178153 | CS |
| 4 | 0.026 | 5.37190082645 | 0.484 | 0.4988 | 0.3801 | 442336 | 0.43439514 | CS |
| 12 | 0.0135 | 2.71903323263 | 0.4965 | 0.51489 | 0.3801 | 459962 | 0.46238935 | CS |
| 26 | -0.72 | -58.5365853659 | 1.23 | 3.31 | 0.3801 | 1543892 | 1.26635119 | CS |
| 52 | -4.53 | -89.880952381 | 5.04 | 5.82 | 0.3801 | 1020388 | 1.66109108 | CS |
| 156 | -14.52 | -96.6067864271 | 15.03 | 16.9799 | 0.3801 | 538957 | 3.45920267 | CS |
| 260 | -9.99 | -95.1428571429 | 10.5 | 46.0977 | 0.3801 | 436632 | 4.07224873 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 0.4219 | 0.0364 | 9.44 | 0.385 | 0.4297 | 0.3801 | 1219367 |
| 1721428500 | 0.3855 | -0.0269 | -6.52 | 0.4146 | 0.4146 | 0.3824 | 441401 |
| 1721342100 | 0.4124 | -0.0356 | -7.95 | 0.457 | 0.4608 | 0.4124 | 302182 |
| 1721255700 | 0.448 | -0.0017 | -0.38 | 0.4525 | 0.47 | 0.4374 | 241804 |
| 1721169300 | 0.4497 | 0.0137 | 3.14 | 0.4359 | 0.4504 | 0.4268 | 330911 |
| 1721082900 | 0.436 | -0.0278 | -5.99 | 0.46 | 0.4655 | 0.4311 | 341892 |
| 1720823700 | 0.4638 | 0.0276 | 6.33 | 0.4427 | 0.465 | 0.44 | 306282 |
| 1720737300 | 0.4362 | 0.0047 | 1.09 | 0.4316 | 0.45 | 0.4215 | 489201 |
| 1720650900 | 0.4315 | 0.0214 | 5.22 | 0.4099999 | 0.4328 | 0.4099999 | 254446 |
| 1720564500 | 0.4101 | 0.0101 | 2.53 | 0.4079999 | 0.4146 | 0.4002 | 227495 |
| 1720478100 | 0.4 | -0.009 | -2.20 | 0.42 | 0.4214 | 0.4 | 301364 |
| 1720218900 | 0.4089999 | -0.0068 | -1.64 | 0.425 | 0.425 | 0.4017 | 416535 |
| 1720040640 | 0.4158 | 0.0112 | 2.77 | 0.43 | 0.437 | 0.4073 | 145263 |
| 1719959700 | 0.4046 | -0.0119 | -2.86 | 0.4185 | 0.4185 | 0.4027 | 268217 |
| 1719873300 | 0.4165 | 0.016 | 4.00 | 0.4214 | 0.4269 | 0.4015 | 1060717 |
| 1719614100 | 0.4005 | -0.0456 | -10.22 | 0.4402 | 0.4431 | 0.4005 | 1364346 |
| 1719527700 | 0.4461 | -0.0104 | -2.28 | 0.4575 | 0.4654 | 0.425 | 656472 |
| 1719441300 | 0.4565 | 0.0077 | 1.72 | 0.46 | 0.4747 | 0.44 | 512847 |
| 1719354900 | 0.4488 | -0.0252 | -5.32 | 0.4926 | 0.4926 | 0.4488 | 545239 |
| 1719268500 | 0.474 | 0.0045 | 0.96 | 0.484 | 0.4988 | 0.474 | 1055859 |
| 1719009300 | 0.4695 | 0.0055 | 1.19 | 0.4625 | 0.485 | 0.4625 | 787346 |
| 1718922900 | 0.464 | 0.0152 | 3.39 | 0.453 | 0.4902 | 0.4526 | 595658 |
| 1718750100 | 0.4488 | -0.0132 | -2.86 | 0.47 | 0.47 | 0.4488 | 311250 |
| 1718663700 | 0.462 | 0.0019 | 0.41 | 0.46 | 0.4712 | 0.44 | 611091 |
| 1718404500 | 0.4601 | -0.0261 | -5.37 | 0.4766 | 0.49 | 0.453 | 268374 |
| 1718318100 | 0.4862 | -0.0054 | -1.10 | 0.49 | 0.4943 | 0.475 | 267085 |
| 1718231700 | 0.4916 | -0.0032 | -0.65 | 0.49 | 0.4998 | 0.473 | 621336 |
| 1718145300 | 0.4948 | 0.0178 | 3.73 | 0.46 | 0.4948 | 0.46 | 465723 |
| 1718058900 | 0.477 | 0.046 | 10.67 | 0.439 | 0.484 | 0.405 | 1476092 |
| 1717799700 | 0.431 | -0.0419 | -8.86 | 0.46 | 0.460001 | 0.4301 | 496054 |
| 1717713300 | 0.4729 | -0.0171 | -3.49 | 0.49 | 0.49 | 0.4701 | 291486 |
| 1717626900 | 0.49 | 0.0264 | 5.69 | 0.465 | 0.49 | 0.4559 | 406858 |
| 1717540500 | 0.4636 | 0.0065 | 1.42 | 0.456 | 0.465 | 0.4554 | 120655 |
| 1717454100 | 0.4571 | 0.0016 | 0.35 | 0.454 | 0.4646 | 0.44725 | 485855 |
| 1717194900 | 0.4555 | 0.0155 | 3.52 | 0.46 | 0.46 | 0.436 | 374588 |
| 1717108500 | 0.44 | 0.0026 | 0.59 | 0.4458 | 0.4492 | 0.428 | 367554 |
| 1717022100 | 0.4374 | -0.0141 | -3.12 | 0.4482 | 0.451 | 0.421 | 436166 |
| 1716935700 | 0.4515 | -0.0027 | -0.59 | 0.4585 | 0.46 | 0.4302 | 700674 |
| 1716590100 | 0.4542 | -0.0058 | -1.26 | 0.465 | 0.4718 | 0.4402 | 844739 |
| 1716503700 | 0.46 | -0.0242 | -5.00 | 0.4712 | 0.48 | 0.46 | 472855 |
| 1716417300 | 0.4842 | 0.0005 | 0.10 | 0.4801 | 0.4842 | 0.4651 | 750818 |
| 1716330900 | 0.4837 | 0.0126 | 2.67 | 0.4803 | 0.489 | 0.465 | 355821 |
| 1716244500 | 0.4711 | -0.0207 | -4.21 | 0.4899 | 0.491 | 0.461 | 669269 |
| 1715985300 | 0.4918 | -0.0071 | -1.42 | 0.4912 | 0.4999 | 0.4883 | 218359 |
| 1715898900 | 0.4989 | 0.004 | 0.81 | 0.49 | 0.5077 | 0.4815 | 546818 |
| 1715812500 | 0.4949 | -0.0041 | -0.82 | 0.5024 | 0.5024 | 0.4755 | 391371 |
| 1715726100 | 0.499 | 0.0165 | 3.42 | 0.5 | 0.5066 | 0.48 | 429143 |
| 1715639700 | 0.4825 | -0.0037 | -0.76 | 0.5 | 0.5 | 0.4803 | 188602 |
| 1715380500 | 0.4862 | -0.0112 | -2.25 | 0.49 | 0.5 | 0.485 | 203647 |
| 1715294100 | 0.4974 | 0.0121 | 2.49 | 0.4877 | 0.4975 | 0.475 | 138148 |
| 1715207700 | 0.4853 | -0.0022 | -0.45 | 0.4895 | 0.4929 | 0.4795 | 156981 |
| 1715121300 | 0.4875 | 0.0011 | 0.23 | 0.5 | 0.5 | 0.475 | 151900 |
| 1715034900 | 0.4864 | -0.004 | -0.82 | 0.505 | 0.505 | 0.4817 | 355976 |
| 1714775700 | 0.4904 | -0.0095 | -1.90 | 0.5 | 0.5079 | 0.4879 | 411554 |
| 1714689300 | 0.4999 | 0.0069 | 1.40 | 0.5 | 0.504 | 0.4848 | 216599 |
| 1714602900 | 0.493 | 0.003 | 0.61 | 0.49 | 0.505 | 0.48 | 544015 |
| 1714516500 | 0.49 | -0.005 | -1.01 | 0.49 | 0.51489 | 0.49 | 498360 |
| 1714430100 | 0.495 | 0.0102 | 2.10 | 0.4965 | 0.51 | 0.485 | 1133335 |
| 1714170900 | 0.4848 | -0.0041 | -0.84 | 0.4809 | 0.5017 | 0.4789 | 315520 |
| 1714084500 | 0.4889 | -0.0165 | -3.26 | 0.498051 | 0.4999 | 0.46925 | 764823 |
| 1713998100 | 0.5054 | 0.0136 | 2.77 | 0.5 | 0.524 | 0.48 | 877217 |
| 1713911700 | 0.4918 | 0.0086 | 1.78 | 0.481 | 0.52 | 0.473 | 695469 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
