BioVie Inc. (BIVI) NASDAQ

1.12

-0.11(-8.94%)

Updated at May 09 01:16PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 20251.111.231.231.241.06776,328
May 07, 20251.191.081.081.291.04965,900
May 06, 20251.121.161.161.221.08516,625
May 05, 20251.271.141.141.321.082.17M
May 02, 20250.911.211.211.310.888.27M
May 01, 20250.870.860.860.930.84330,750
April 30, 20250.850.820.820.880.8279,888
April 29, 20250.860.830.830.860.8289,257
April 28, 20250.840.850.850.90.83111,948
April 25, 20250.880.840.840.890.8463,625
April 24, 20250.840.890.890.920.84131,298
April 23, 20250.820.840.840.880.8280,259
April 22, 20250.790.820.820.840.7789,844
April 21, 20250.810.790.790.830.77126,600
April 17, 20250.790.840.840.850.7654,241
April 16, 20250.820.790.790.860.7570,310
April 15, 20250.840.820.840.880.891,975
April 14, 20250.80.860.860.890.74274,900
April 11, 20250.740.780.780.790.7465,164
April 10, 20250.80.740.740.830.790,149
April 09, 20250.70.790.790.830.62224,624
April 08, 20250.830.710.710.870.66259,705
April 07, 20250.760.80.80.830.62354,600
April 04, 20250.80.780.780.850.76451,522
April 03, 20250.90.880.880.960.84216,415
April 02, 20250.820.950.9510.8275,066
April 01, 20250.960.840.840.980.83344,103
March 31, 202510.980.9810.91510,802
March 28, 20251.11.011.011.11208,401
March 27, 20251.081.081.081.11.04120,910
March 26, 20251.111.051.051.121.04171,338
March 25, 20251.181.121.121.191.1171,226
March 24, 20251.111.181.181.181.09254,989
March 21, 20251.181.121.121.251.09291,908
March 20, 20251.081.151.151.171.05321,508
March 19, 20251.071.061.061.081.0284,859
March 18, 20251.081.011.011.080.99177,546
March 17, 20251.091.11.11.121.06195,271
March 14, 20251.041.081.081.11.03155,526
March 13, 20251.061.021.021.080.99143,900
March 12, 20251.071.051.051.071.02211,057
March 11, 20251.061.051.051.111.04256,300
March 10, 20251.131.091.091.171.05411,000
March 07, 20251.181.191.191.211.15185,465
March 06, 20251.231.21.21.231.17115,359
March 05, 20251.21.221.221.241.12384,304
March 04, 20251.141.191.191.221.09508,410
March 03, 20251.341.181.181.341.17360,200
February 28, 20251.291.331.331.361.26196,083
February 27, 20251.421.321.321.431.31229,600
February 26, 20251.391.431.431.461.39353,792
February 25, 20251.421.41.41.451.32421,621
February 24, 20251.51.441.441.511.42368,020
February 21, 20251.651.481.481.671.48598,200
February 20, 20251.681.631.631.691.62278,303
February 19, 20251.731.711.711.761.69275,589
February 18, 20251.851.781.781.861.77190,600
February 14, 20251.81.831.831.881.75256,447
February 13, 20251.711.771.771.811.69213,257
February 12, 20251.631.731.731.751.45676,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved