BioVie Inc (BIVI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4197 | -22.8135022014 | 1.8397 | 1.86 | 1.4049 | 322141 | 1.59646223 | CS |
| 4 | -0.43 | -23.2432432432 | 1.85 | 2.04 | 1.4049 | 594197 | 1.80341993 | CS |
| 12 | -1.44 | -50.3496503497 | 2.86 | 3.15 | 1.4049 | 1014068 | 2.3140838 | CS |
| 26 | -1.91 | -57.3573573574 | 3.33 | 7.5 | 1.0404 | 3407343 | 2.65169736 | CS |
| 52 | -10.78 | -88.3606557377 | 12.2 | 33.1 | 1.0404 | 2490663 | 5.71330684 | CS |
| 156 | -29.78 | -95.4487179487 | 31.2 | 143.8 | 1.0404 | 1102638 | 17.54080389 | CS |
| 260 | -103.58 | -98.6476190476 | 105 | 460.977 | 1.0404 | 766376 | 21.49626437 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 1.44 | -0.04 | -2.70 | 1.5 | 1.5097 | 1.415 | 363884 |
| 1740180900 | 1.48 | -0.15 | -9.20 | 1.65 | 1.6681999 | 1.48 | 597281 |
| 1740094500 | 1.6299999 | -0.08 | -4.68 | 1.74 | 1.74 | 1.62 | 276630 |
| 1740008100 | 1.71 | -0.07 | -3.93 | 1.73 | 1.76 | 1.6914 | 275318 |
| 1739921700 | 1.78 | -0.05 | -2.73 | 1.85 | 1.86 | 1.77 | 165294 |
| 1739576100 | 1.83 | 0.06 | 3.39 | 1.8 | 1.875 | 1.7501 | 256347 |
| 1739489700 | 1.77 | 0.04 | 2.31 | 1.71 | 1.81 | 1.6853 | 213248 |
| 1739403300 | 1.73 | -0.07 | -3.89 | 1.6299999 | 1.75 | 1.45 | 676754 |
| 1739316900 | 1.8 | -0.06 | -3.23 | 1.88 | 1.9093 | 1.8 | 400570 |
| 1739230500 | 1.86 | -0.06 | -3.13 | 1.95 | 1.95 | 1.86 | 610144 |
| 1738971300 | 1.92 | -0.05 | -2.54 | 1.97 | 2.0299999 | 1.89 | 742937 |
| 1738884900 | 1.97 | -0.04 | -1.99 | 2 | 2.02 | 1.84 | 827777 |
| 1738798500 | 2.0099999 | 0.27 | 15.52 | 1.78 | 2.04 | 1.6825 | 2009713 |
| 1738712100 | 1.74 | 0.14 | 8.75 | 1.62 | 1.76 | 1.56 | 595075 |
| 1738625700 | 1.6 | -0.05 | -3.03 | 1.59 | 1.6387 | 1.4822 | 850247 |
| 1738366500 | 1.65 | -0.02 | -1.20 | 1.69 | 1.7303 | 1.62 | 453826 |
| 1738280100 | 1.67 | -0.06 | -3.47 | 1.74 | 1.77 | 1.65 | 438500 |
| 1738193700 | 1.73 | -0.08 | -4.42 | 1.8 | 1.8 | 1.7 | 486030 |
| 1738107300 | 1.81 | 0.03 | 1.69 | 1.79 | 1.83 | 1.6299999 | 879174 |
| 1738020900 | 1.78 | -0.15 | -7.77 | 1.85 | 1.91 | 1.74 | 753475 |
| 1737761700 | 1.93 | -0.07 | -3.50 | 1.93 | 1.97 | 1.88 | 344726 |
| 1737675300 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1737588900 | 2 | -0.05 | -2.44 | 2.12 | 2.12 | 1.99 | 592497 |
| 1737502500 | 2.05 | -0.19 | -8.48 | 2.2682 | 2.29 | 1.95 | 1487484 |
| 1737156900 | 2.24 | 0.01 | 0.45 | 2.24 | 2.255 | 2.17 | 438505 |
| 1737070500 | 2.23 | 0.01 | 0.45 | 2.21 | 2.27 | 2.15 | 1316492 |
| 1736984100 | 2.22 | 0.21 | 10.45 | 2.12 | 2.24 | 2.09 | 883518 |
| 1736897700 | 2.0099999 | -0.09 | -4.29 | 2.12 | 2.1558 | 2 | 561874 |
| 1736811300 | 2.1 | -0.11 | -4.98 | 2.14 | 2.14 | 2 | 969721 |
| 1736552100 | 2.21 | -0.15 | -6.36 | 2.22 | 2.2980999 | 2.0706 | 990338 |
| 1736379300 | 2.36 | -0.11 | -4.45 | 2.55 | 2.55 | 2.2201 | 2648169 |
| 1736292900 | 2.47 | 0.24 | 10.76 | 2.27 | 2.5764 | 2.17 | 3650478 |
| 1736206500 | 2.23 | 0 | 0.00 | 2.25 | 2.29 | 2.14 | 709790 |
| 1735947300 | 2.23 | 0.05 | 2.29 | 2.18 | 2.275 | 2.12 | 398239 |
| 1735860900 | 2.18 | 0.18 | 9.00 | 2.05 | 2.24 | 2.0299999 | 862524 |
| 1735688100 | 2 | -0.09 | -4.31 | 2.08 | 2.14 | 1.9 | 1202542 |
| 1735601700 | 2.09 | -0.04 | -1.88 | 2.11 | 2.14 | 2.02 | 684898 |
| 1735342500 | 2.13 | -0.12 | -5.33 | 2.2 | 2.32 | 2.07 | 1063006 |
| 1735256100 | 2.25 | 0.1 | 4.65 | 2.09 | 2.29 | 2.09 | 1181660 |
| 1735077840 | 2.15 | 0.09 | 4.37 | 2.04 | 2.169 | 2 | 530574 |
| 1734996900 | 2.06 | 0.16 | 8.42 | 1.88 | 2.09 | 1.88 | 943826 |
| 1734737700 | 1.9 | -0.18 | -8.65 | 2.05 | 2.1273 | 1.9 | 1454406 |
| 1734651300 | 2.08 | -0.04 | -1.89 | 2.15 | 2.24 | 2.08 | 877987 |
| 1734564900 | 2.12 | -0.37 | -14.86 | 2.5099999 | 2.5299999 | 2.12 | 1325483 |
| 1734478500 | 2.49 | -0.05 | -1.97 | 2.5 | 2.54 | 2.21 | 2134061 |
| 1734392100 | 2.54 | -0.1 | -3.79 | 2.68 | 2.7 | 2.54 | 1162432 |
| 1734132900 | 2.64 | 0.05 | 1.93 | 2.6 | 2.675 | 2.41 | 1855794 |
| 1734046500 | 2.59 | -0.11 | -4.07 | 2.67 | 2.679 | 2.52 | 1217777 |
| 1733960100 | 2.7 | -0.06 | -2.00 | 2.71 | 2.79 | 2.67 | 895535 |
| 1733873700 | 2.755 | -0.01 | -0.18 | 2.7799999 | 2.8 | 2.63 | 1408500 |
| 1733787300 | 2.7599999 | -0.24 | -8.00 | 2.97 | 3 | 2.7599999 | 1575965 |
| 1733528100 | 3 | 0.05 | 1.69 | 3.0099999 | 3.09 | 2.84 | 1489010 |
| 1733441700 | 2.95 | 0.18 | 6.50 | 2.94 | 2.995 | 2.84 | 1473655 |
| 1733355300 | 2.77 | -0.29 | -9.48 | 3.04 | 3.04 | 2.75 | 1419823 |
| 1733268900 | 3.06 | -0.04 | -1.29 | 3.02 | 3.14 | 2.92 | 1618676 |
| 1733182500 | 3.1 | 0.3 | 10.71 | 2.86 | 3.15 | 2.7799999 | 2501230 |
| 1732917840 | 2.8 | 0.09 | 3.32 | 2.7 | 2.82 | 2.58 | 1098797 |
| 1732750500 | 2.71 | -0.11 | -3.90 | 2.85 | 2.8837 | 2.6701 | 1173145 |
| 1732664100 | 2.82 | -0.18 | -6.00 | 2.98 | 2.9937999 | 2.71 | 1625614 |
| 1732577700 | 3 | -0.05 | -1.64 | 3.1 | 3.1299 | 2.93 | 1700174 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
