Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Biovie Inc (NQ: BIVI )

0.5286 -0.0050 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.250 8.600 7.840 8.080 517,886 -0.21(-2.53%)
Mar 30, 2023 8.060 8.490 8.040 8.290 195,871 +0.16(+1.97%)
Mar 29, 2023 8.700 8.940 8.050 8.130 280,034 -0.50(-5.79%)
Mar 28, 2023 8.550 8.970 8.365 8.630 233,013 +0.16(+1.89%)
Mar 27, 2023 8.180 8.678 8.060 8.470 289,888 +0.31(+3.80%)
Mar 24, 2023 8.000 8.250 7.540 8.160 430,349 -0.04(-0.43%)
Mar 23, 2023 9.410 9.700 8.150 8.195 1,098,455 -0.84(-9.35%)
Mar 22, 2023 10.22 10.22 9.000 9.040 409,200 -1.16(-11.37%)
Mar 21, 2023 9.420 10.28 9.410 10.20 575,416 +0.96(+10.39%)
Mar 20, 2023 10.00 10.05 8.880 9.240 618,051 -0.65(-6.57%)
Mar 17, 2023 10.18 10.68 9.890 9.890 541,938 -0.64(-6.08%)
Mar 16, 2023 9.920 11.39 9.510 10.53 872,543 +0.70(+7.12%)
Mar 15, 2023 8.990 9.960 8.610 9.830 641,654 +0.63(+6.85%)
Mar 14, 2023 8.540 9.200 8.295 9.200 535,208 +0.94(+11.38%)
Mar 13, 2023 7.950 8.658 7.900 8.260 349,215 +0.11(+1.35%)
Mar 10, 2023 8.380 8.510 7.950 8.150 314,438 -0.34(-4.00%)
Mar 09, 2023 8.800 9.397 8.270 8.490 559,724 -0.42(-4.71%)
Mar 08, 2023 8.190 9.110 8.190 8.910 658,018 +0.73(+8.92%)
Mar 07, 2023 8.650 8.700 7.710 8.180 733,594 -0.58(-6.62%)
Mar 06, 2023 6.850 8.940 6.423 8.760 1,211,776 +1.89(+27.51%)
Mar 03, 2023 6.320 7.052 6.320 6.870 605,317 +0.60(+9.57%)
Mar 02, 2023 6.430 6.740 5.740 6.270 555,847 -0.29(-4.42%)
Mar 01, 2023 7.690 8.340 5.920 6.560 1,689,771 -1.13(-14.69%)
Feb 28, 2023 7.230 7.880 6.860 7.690 636,502 +0.59(+8.31%)
Feb 27, 2023 6.310 7.160 6.250 7.100 504,524 +0.80(+12.70%)
Feb 24, 2023 6.570 6.700 5.880 6.300 448,801 -0.66(-9.48%)
Feb 23, 2023 5.650 7.440 5.550 6.960 1,148,280 +1.30(+22.97%)
Feb 22, 2023 5.670 5.800 5.500 5.660 153,619 +0.02(+0.35%)
Feb 21, 2023 5.770 5.950 5.560 5.640 211,779 -0.14(-2.42%)
Feb 17, 2023 5.400 5.790 5.310 5.780 103,637 +0.27(+4.90%)
Feb 16, 2023 5.540 5.740 5.400 5.510 166,636 -0.06(-1.08%)
Feb 15, 2023 5.230 5.590 5.050 5.570 159,422 +0.25(+4.70%)
Feb 14, 2023 5.150 5.610 5.050 5.320 868,820 +0.26(+5.14%)
Feb 13, 2023 4.890 5.134 4.780 5.060 218,701 +0.13(+2.64%)
Feb 10, 2023 4.980 5.034 4.850 4.930 147,433 -0.12(-2.38%)
Feb 09, 2023 4.990 5.190 4.960 5.050 113,050 +0.07(+1.41%)
Feb 08, 2023 4.950 5.170 4.900 4.980 220,560 +0.01(+0.20%)
Feb 07, 2023 5.070 5.190 4.950 4.970 200,186 -0.17(-3.31%)
Feb 06, 2023 5.400 5.400 5.100 5.140 111,793 -0.27(-4.99%)
Feb 03, 2023 5.670 5.770 5.362 5.410 124,368 -0.28(-4.92%)
Feb 02, 2023 5.470 5.840 5.410 5.690 221,957 +0.32(+5.96%)
Feb 01, 2023 5.070 5.540 4.971 5.370 226,936 +0.30(+5.92%)
Jan 31, 2023 4.960 5.080 4.900 5.070 124,459 +0.11(+2.22%)
Jan 30, 2023 5.000 5.132 4.930 4.960 157,424 -0.09(-1.78%)
Jan 27, 2023 5.000 5.170 4.880 5.050 213,733 +0.02(+0.40%)
Jan 26, 2023 5.050 5.280 4.950 5.030 185,673 +0.01(+0.20%)
Jan 25, 2023 5.250 5.280 4.970 5.020 177,988 -0.30(-5.64%)
Jan 24, 2023 4.960 5.390 4.850 5.320 328,320 +0.32(+6.40%)
Jan 23, 2023 4.900 5.145 4.850 5.000 264,204 +0.05(+1.01%)
Jan 20, 2023 4.920 5.170 4.830 4.950 221,411 +0.06(+1.23%)
Jan 19, 2023 5.000 5.094 4.740 4.890 265,010 -0.11(-2.20%)
Jan 18, 2023 5.200 5.250 4.920 5.000 205,122 -0.12(-2.34%)
Jan 17, 2023 5.420 5.810 5.040 5.120 350,964 -0.38(-6.91%)
Jan 13, 2023 5.100 5.930 5.030 5.500 518,410 +0.39(+7.63%)
Jan 12, 2023 5.240 5.240 4.790 5.110 432,743 -0.13(-2.48%)
Jan 11, 2023 5.240 5.400 5.150 5.240 288,783 +0.12(+2.34%)
Jan 10, 2023 5.870 5.980 5.050 5.120 756,799 -0.76(-12.93%)
Jan 09, 2023 6.010 6.113 5.770 5.880 288,422 -0.14(-2.33%)
Jan 06, 2023 6.090 6.140 5.820 6.020 361,020 -0.06(-0.99%)
Jan 05, 2023 5.840 6.220 5.750 6.080 408,979 +0.16(+2.70%)
Jan 04, 2023 6.080 6.380 5.750 5.920 609,425 -0.25(-4.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.