ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
BioVie Inc

BioVie Inc (BIVI)

0.4542
-0.0058
(-1.26%)
Closed May 27 4:00PM
0.47
0.0158
(3.48%)
After Hours: 7:49PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.0212-4.315960912050.49120.49990.44024943600.47657719CS
4-0.0109-2.266583489290.48090.514890.44024076880.48777649CS
12-2.52-84.28093645482.993.310.440228403051.36109916CS
26-4.52-90.58116232464.995.6540.440216270561.43102106CS
52-6.34-93.09838472836.816.810.44029815131.91151075CS
156-14.52-96.864576384314.9919.10.44025142783.64188147CS
260-10.03-95.523809523810.546.09770.44024347334.23291382CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
17165901000.4542-0.0058-1.260.4650.47180.4402844739
17165037000.46-0.0242-5.000.47120.480.46477531
17164173000.48420.00050.100.48010.48420.4651750818
17163309000.48370.01262.670.48030.4890.465355821
17162445000.4711-0.0207-4.210.48990.4910.461669269
17159853000.4918-0.0071-1.420.49120.49990.4883218359
17158989000.49890.0040.810.490.50770.4815546818
17158125000.4949-0.0041-0.820.50240.50240.4755391371
17157261000.4990.01653.420.50.50660.48429143
17156397000.4825-0.0037-0.760.50.50.4803188602
17153805000.4862-0.0112-2.250.490.50.485203647
17152941000.49740.01212.490.48770.49750.475138148
17152077000.4853-0.0022-0.450.48950.49290.4795156981
17151213000.48750.00110.230.50.50.475151900
17150349000.4864-0.004-0.820.5050.5050.4817355976
17147757000.4904-0.0095-1.900.50.50790.4879411554
17146893000.49990.00691.400.50.5040.4848216599
17146029000.4930.0030.610.490.5050.48544015
17145165000.49-0.005-1.010.490.514890.49498360
17144301000.4950.01022.100.49650.510.4851133335
17141709000.4848-0.0041-0.840.48090.50170.4789315520
17140845000.4889-0.0165-3.260.50390.509890.46925784965
17139981000.50540.01362.770.50.5240.48877217
17139117000.49180.00861.780.4810.520.473695469
17138253000.4832-0.0033-0.680.47880.48640.462451034
17135661000.4865-0.0019-0.390.5050.5050.475530839
17134797000.48840.0173.610.50.50930.46221381402
17133933000.4714-0.0166-3.400.49750.49750.4521610147
17133069000.488-0.0047-0.950.50590.5080.4832317999
17132205000.4927-0.0178-3.490.52969990.54390.46911846081
17129613000.51050.01523.070.49690.54990.47111063465
17128749000.49530.02916.240.4810.50830.4662776422
17127885000.46620.00110.240.47160.4750.4558593358
17127021000.4651-0.0059-1.250.460.470.4537472676
17126157000.471-0.0086-1.790.480.4830.4451292804
17123565000.4796-0.0116-2.360.4950.4950.46411149654
17122701000.4912-0.0055-1.110.49920.51930.49115466356
17121837000.4967-0.0287-5.460.52540.52540.471378651
17120973000.5254-0.0351-6.260.54530.54860.52601393
17120109000.56050.03196.030.52860.5610.5047674261
17116653000.5286-0.005-0.940.53360.54479990.51774887
17115789000.53360.00250.470.5450.54530.48122292767
17114925000.5311-0.0349-6.170.56690.56980.5311862567
17114061000.5659999-0.0096-1.670.57930.60150.55611298890
17111469000.57560.00811.430.5620.58480.5427779966
17110605000.5675-0.0488-7.920.62549990.62549990.55111674656
17109741000.6163-0.0129-2.050.62440.63570.6506180
17108877000.6292-0.0171-2.650.64870.6550.57121104645
17108013000.6463-0.059-8.370.7080.7080.6411608975
17105421000.70530.03996.000.670.72019990.6601693863
17104557000.6654-0.043-6.070.69030.7070.66833214
17103693000.70840.04596.930.670.7170.662122575
17102829000.6625-0.0322-4.640.680.69470.651479917
17101965000.6947-0.0233-3.250.70960.71440.64243837985
17099409000.718-0.0272-3.650.78110.79650.712981025
17098545000.7452-0.0851-10.250.81999990.83020.734448473
17097681000.8303-0.0724-8.020.9250.9250.832923782
17096817000.9027-0.1623-15.241.0351.050.896480824
17095953001.065-0.83-43.651.11.151.0514203423
17093361001.890.6552.422.993.311.7692551446
17092497001.24-0.01-0.801.261.27951.200192489
17091633001.25-0.02-1.571.271.31.2586542
17090769001.270.043.251.211.291.1901113527

Your Recent History

Delayed Upgrade Clock