BIVI

BioVie Inc
8.4621
-0.1679 (-1.95%)
Company Name Stock Ticker Symbol Market Type
BioVie Inc BIVI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.1679 -1.95% 8.4621 14:18:15
Open Price Low Price High Price Close Price Prev Close
8.70 8.37 8.94 8.63
more quote information »

BIVI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.2210.227.548.40491,718-1.76-17.2%
1 Month7.6911.38995.748.40644,0590.772110.04%
3 Months6.0811.38994.747.14435,0732.3839.18%
6 Months2.5014.382.287.41772,7135.96238.48%
1 Year4.3014.381.3256.53482,5774.1696.79%
3 Years10.5046.09771.3257.88234,903-2.04-19.41%
5 Years10.5046.09771.3257.88234,903-2.04-19.41%

BIVI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2023 8.63 0.16 1.89% 8.55 8.9699 8.365 233,012
Mar 27 2023 8.47 0.31 3.8% 8.18 8.678 8.0601 289,888
Mar 24 2023 8.16 -0.04 -0.43% 8.00 8.25 7.54 428,569
Mar 23 2023 8.195 -0.85 -9.35% 9.41 9.70 8.15 1,098,422
Mar 22 2023 9.04 -1.16 -11.37% 10.22 10.22 9.00 408,700
Mar 21 2023 10.20 0.96 10.39% 9.42 10.2799 9.41 575,306
Mar 20 2023 9.24 -0.65 -6.57% 10.00 10.0532 8.88 618,051
Mar 17 2023 9.89 -0.64 -6.08% 10.33 10.6799 9.89 539,478
Mar 16 2023 10.53 0.70 7.12% 9.92 11.3899 9.51 872,286
Mar 15 2023 9.83 0.63 6.85% 8.99 9.96 8.61 641,654
Mar 14 2023 9.20 0.94 11.38% 8.54 9.20 8.295 535,208
Mar 13 2023 8.26 0.11 1.35% 7.95 8.6576 7.90 349,055
Mar 10 2023 8.15 -0.34 -4.0% 8.38 8.51 7.95 312,664
Mar 09 2023 8.49 -0.42 -4.71% 8.80 9.3968 8.27 559,724
Mar 08 2023 8.91 0.73 8.92% 8.19 9.11 8.19 658,248
Mar 07 2023 8.18 -0.58 -6.62% 8.65 8.6999 7.7101 733,594
Mar 06 2023 8.76 1.89 27.51% 6.85 8.94 6.4231 1,216,403
Mar 03 2023 6.87 0.60 9.57% 6.32 7.0517 6.32 604,171
Mar 02 2023 6.27 -0.29 -4.42% 6.43 6.74 5.74 555,853
Mar 01 2023 6.56 -1.13 -14.69% 7.69 8.34 5.92 1,690,781
See More Historical Prices ยป
Your Recent History
NASDAQ
BIVI
BioVie
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230329 18:34:14