BioVie Inc. (BIVI) NASDAQ

1.27

-0.04(-3.05%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 20251.381.311.311.381.27172,432
December 22, 20251.421.391.391.461.36120,100
December 19, 20251.431.411.411.451.4148,100
December 18, 20251.421.451.451.471.4243,492
December 17, 20251.441.451.451.511.459,840
December 16, 20251.431.431.431.471.4131,869
December 15, 20251.471.431.431.471.3654,701
December 12, 20251.551.451.451.561.471,230
December 11, 20251.551.511.511.561.525,600
December 10, 20251.561.581.581.631.5679,200
December 09, 20251.541.561.561.621.5375,421
December 08, 20251.561.591.591.621.5239,192
December 05, 20251.611.581.581.621.5243,100
December 04, 20251.591.611.611.71.56128,713
December 03, 20251.461.591.591.61.4540,991
December 02, 20251.51.471.471.51.4616,555
December 01, 20251.521.51.51.541.4843,859
November 28, 20251.461.51.51.51.4265,263
November 26, 20251.371.451.451.471.3764,545
November 25, 20251.361.351.351.381.3419,129
November 24, 20251.311.351.351.411.3156,474
November 21, 20251.261.31.31.391.2566,266
November 20, 20251.411.271.271.481.2690,448
November 19, 20251.451.371.371.451.3685,719
November 18, 20251.431.431.431.451.435,523
November 17, 20251.471.411.411.561.37147,825
November 14, 20251.461.51.51.521.4633,400
November 13, 20251.61.491.491.621.4750,000
November 12, 20251.541.611.611.661.52192,516
November 11, 20251.531.511.511.571.5130,175
November 10, 20251.521.561.561.571.4977,116
November 07, 20251.491.481.481.521.42147,947
November 06, 20251.571.51.51.571.4846,191
November 05, 20251.511.551.551.591.49124,924
November 04, 20251.691.541.541.691.53270,398
November 03, 20251.81.711.711.81.6992,600
October 31, 20251.771.751.751.791.762,595
October 30, 20251.81.771.771.861.75164,832
October 29, 20251.881.81.81.881.7975,600
October 28, 20251.91.861.861.921.8254,800
October 27, 20251.931.891.891.951.86129,000
October 24, 20251.911.881.881.931.8658,462
October 23, 20251.881.891.891.911.8577,797
October 22, 20251.911.871.871.911.8395,707
October 21, 20251.981.911.911.991.8767,965
October 20, 20251.931.991.992.021.9132,900
October 17, 20251.851.911.911.911.81110,227
October 16, 202521.851.8521.82185,824
October 15, 20252.021.961.962.071.94149,245
October 14, 20251.91222.021.85170,873
October 13, 20251.91.951.951.961.85166,626
October 10, 202521.831.832.011.81223,331
October 09, 20251.991.951.952.031.9166,116
October 08, 20252.031.971.972.031.95190,649
October 07, 20251.952.012.012.051.88373,627
October 06, 20251.991.871.872.051.86306,847
October 03, 20251.971.951.952.031.95175,788
October 02, 20252.04222.041.93109,676
October 01, 20251.891.991.992.041.89320,047
September 30, 20251.921.91.91.941.84101,544
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved