BioVie Inc (BIVI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0775 | 6.35245901639 | 1.22 | 1.3 | 1.1498 | 118038 | 1.17786603 | CS |
| 4 | -1.2925 | -49.9034749035 | 2.59 | 3.34 | 1.0404 | 283881 | 1.42307101 | CS |
| 12 | -3.0615 | -70.2339986235 | 4.359 | 4.77 | 1.0404 | 385272 | 3.14938706 | CS |
| 26 | -3.5025 | -72.96875 | 4.8 | 5.499 | 1.0404 | 475217 | 4.11484405 | CS |
| 52 | -38.9025 | -96.7723880597 | 40.2 | 58.2 | 1.0404 | 1057210 | 14.64075322 | CS |
| 156 | -58.5025 | -97.8302675585 | 59.8 | 143.8 | 1.0404 | 565042 | 32.53068679 | CS |
| 260 | -103.7025 | -98.7642857143 | 105 | 460.977 | 1.0404 | 435235 | 38.80254465 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728426900 | 1.29 | 0.09 | 7.50 | 1.23 | 1.3 | 1.2 | 301330 |
| 1728340500 | 1.2 | 0.01 | 0.84 | 1.21 | 1.23 | 1.16 | 97285 |
| 1728081300 | 1.19 | 0.01 | 0.85 | 1.18 | 1.2 | 1.15 | 113749 |
| 1727994900 | 1.18 | -0.01 | -0.84 | 1.2 | 1.2 | 1.1498 | 126371 |
| 1727908500 | 1.19 | 0.04 | 3.48 | 1.16 | 1.22 | 1.15 | 105017 |
| 1727822100 | 1.15 | -0.07 | -5.74 | 1.22 | 1.23 | 1.15 | 174882 |
| 1727735700 | 1.22 | 0.02 | 1.67 | 1.18 | 1.24 | 1.16 | 148224 |
| 1727476500 | 1.2 | 0.09 | 8.11 | 1.15 | 1.22 | 1.1299999 | 268150 |
| 1727390100 | 1.11 | -0.09 | -7.50 | 1.21 | 1.25 | 1.09 | 582392 |
| 1727303700 | 1.2 | 0.02 | 1.69 | 1.27 | 1.29 | 1.2 | 412724 |
| 1727217300 | 1.18 | -1.62 | -57.86 | 1.3899999 | 1.41 | 1.0404 | 2860659 |
| 1727130900 | 2.8 | 0.04 | 1.45 | 2.7599999 | 2.89 | 2.7599999 | 320811 |
| 1726871700 | 2.7599999 | -0.07 | -2.47 | 2.83 | 2.9699 | 2.67 | 85481 |
| 1726785300 | 2.83 | -0.07 | -2.41 | 3 | 3 | 2.8 | 72155 |
| 1726698900 | 2.9 | -0.05 | -1.69 | 2.96 | 3.04 | 2.89 | 32315 |
| 1726612500 | 2.95 | -0.18 | -5.75 | 3.11 | 3.13 | 2.85 | 49200 |
| 1726526100 | 3.13 | -0.03 | -0.95 | 3.2599999 | 3.2799999 | 3.0206 | 43968 |
| 1726266900 | 3.16 | -0.01 | -0.32 | 3.2 | 3.22 | 2.9501 | 33835 |
| 1726180500 | 3.17 | 0.28 | 9.69 | 2.89 | 3.34 | 2.8101 | 120630 |
| 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 | 2.5101 | 43135 |
| 1725921300 | 2.54 | 0.05 | 2.01 | 2.52 | 2.62 | 2.45 | 17924 |
| 1725662100 | 2.49 | -0.14 | -5.32 | 2.61 | 2.63 | 2.43 | 36764 |
| 1725575700 | 2.63 | -0.02 | -0.75 | 2.68 | 2.7199 | 2.5501 | 31256 |
| 1725489300 | 2.65 | -0.02 | -0.75 | 2.65 | 2.6863 | 2.5601 | 34872 |
| 1725402900 | 2.67 | -0.11 | -3.96 | 2.7599999 | 2.7599999 | 2.4501 | 212963 |
| 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 | 2.43 | 3.44 | 2.43 | 640357 |
| 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 | 2.33 | 2.44 | 2.19 | 62960 |
| 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 | 163399 |
| 1722638100 | 3.6 | -0.2 | -5.34 | 3.821 | 3.875 | 3.528 | 102512 |
| 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 | 123159 |
| 1721860500 | 4.072 | 0.22 | 5.77 | 3.885 | 4.18 | 3.82 | 110230 |
| 1721774100 | 3.85 | -0.45 | -10.47 | 3.986 | 3.989 | 3.447 | 274666 |
| 1721687700 | 4.3 | 0.45 | 11.54 | 3.85 | 4.378 | 3.801 | 223679 |
| 1721428500 | 3.855 | -0.27 | -6.52 | 4.1 | 4.16 | 3.824 | 49298 |
| 1721342100 | 4.124 | -0.36 | -7.95 | 4.57 | 4.608 | 4.124 | 30218 |
| 1721255700 | 4.48 | -0.02 | -0.38 | 4.51 | 4.6999999 | 4.374 | 25255 |
| 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 | 49079 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
