Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biovie Inc (NQ: BIVI )

0.4862 -0.0112 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 10, 2024 0.4900 0.5000 0.4850 0.4862 203,686 -0.01(-2.25%)
May 09, 2024 0.4877 0.4975 0.4750 0.4974 138,168 +0.01(+2.49%)
May 08, 2024 0.4895 0.4929 0.4795 0.4853 156,981 -0.00(-0.45%)
May 07, 2024 0.5000 0.5000 0.4750 0.4875 151,918 +0.00(+0.23%)
May 06, 2024 0.5000 0.5050 0.4817 0.4864 355,976 -0.00(-0.82%)
May 03, 2024 0.5000 0.5079 0.4879 0.4904 411,664 -0.01(-1.90%)
May 02, 2024 0.5000 0.5040 0.4848 0.4999 216,699 +0.01(+1.40%)
May 01, 2024 0.4900 0.5050 0.4800 0.4930 544,077 +0.00(+0.61%)
Apr 30, 2024 0.4900 0.5149 0.4900 0.4900 498,360 -0.01(-1.01%)
Apr 29, 2024 0.5000 0.5100 0.4850 0.4950 1,135,195 +0.01(+2.10%)
Apr 26, 2024 0.4809 0.5017 0.4789 0.4848 316,995 -0.00(-0.84%)
Apr 25, 2024 0.5039 0.5099 0.4693 0.4889 785,274 -0.02(-3.26%)
Apr 24, 2024 0.5000 0.5240 0.4800 0.5054 877,229 +0.01(+2.77%)
Apr 23, 2024 0.4800 0.5200 0.4730 0.4918 700,991 +0.01(+1.78%)
Apr 22, 2024 0.4788 0.4864 0.4620 0.4832 451,377 -0.00(-0.68%)
Apr 19, 2024 0.5000 0.5050 0.4750 0.4865 531,966 -0.00(-0.39%)
Apr 18, 2024 0.5000 0.5093 0.4622 0.4884 1,396,527 +0.02(+3.61%)
Apr 17, 2024 0.4975 0.4975 0.4521 0.4714 610,663 -0.02(-3.40%)
Apr 16, 2024 0.5059 0.5080 0.4832 0.4880 318,270 -0.00(-0.95%)
Apr 15, 2024 0.5297 0.5439 0.4691 0.4927 1,846,100 -0.02(-3.49%)
Apr 12, 2024 0.5000 0.5499 0.4711 0.5105 1,063,465 +0.02(+3.07%)
Apr 11, 2024 0.4810 0.5083 0.4662 0.4953 776,828 +0.03(+6.24%)
Apr 10, 2024 0.4716 0.4750 0.4558 0.4662 593,358 +0.00(+0.24%)
Apr 09, 2024 0.4600 0.4700 0.4537 0.4651 472,730 -0.01(-1.25%)
Apr 08, 2024 0.4800 0.4830 0.4450 0.4710 1,292,807 -0.01(-1.79%)
Apr 05, 2024 0.4950 0.4950 0.4641 0.4796 1,149,959 -0.01(-2.36%)
Apr 04, 2024 0.4992 0.5193 0.4912 0.4912 466,356 -0.01(-1.11%)
Apr 03, 2024 0.5254 0.5254 0.4700 0.4967 1,378,804 -0.03(-5.46%)
Apr 02, 2024 0.5453 0.5486 0.5200 0.5254 606,721 -0.04(-6.26%)
Apr 01, 2024 0.5286 0.5610 0.5047 0.5605 674,270 +0.03(+6.03%)
Mar 28, 2024 0.5336 0.5448 0.5100 0.5286 778,922 -0.01(-0.94%)
Mar 27, 2024 0.5450 0.5453 0.4812 0.5336 2,293,022 +0.00(+0.47%)
Mar 26, 2024 0.5669 0.5698 0.5311 0.5311 863,017 -0.03(-6.17%)
Mar 25, 2024 0.5800 0.6015 0.5561 0.5660 1,298,890 -0.01(-1.67%)
Mar 22, 2024 0.5600 0.5848 0.5427 0.5756 780,946 +0.01(+1.43%)
Mar 21, 2024 0.6255 0.6255 0.5511 0.5675 1,675,027 -0.05(-7.92%)
Mar 20, 2024 0.6244 0.6357 0.6000 0.6163 506,246 -0.01(-2.05%)
Mar 19, 2024 0.6500 0.6550 0.5712 0.6292 1,108,293 -0.02(-2.65%)
Mar 18, 2024 0.7080 0.7080 0.6410 0.6463 1,608,975 -0.06(-8.37%)
Mar 15, 2024 0.6700 0.7202 0.6601 0.7053 694,003 +0.04(+6.00%)
Mar 14, 2024 0.6903 0.7070 0.6600 0.6654 841,035 -0.04(-6.07%)
Mar 13, 2024 0.6700 0.7170 0.6625 0.7084 2,122,877 +0.05(+6.93%)
Mar 12, 2024 0.6794 0.6947 0.6500 0.6625 1,540,927 -0.03(-4.64%)
Mar 11, 2024 0.7096 0.7144 0.6424 0.6947 3,838,559 -0.02(-3.25%)
Mar 08, 2024 0.7811 0.7965 0.7100 0.7180 2,986,664 -0.03(-3.65%)
Mar 07, 2024 0.8200 0.8302 0.7300 0.7452 4,448,273 -0.09(-10.25%)
Mar 06, 2024 0.9250 0.9250 0.8300 0.8303 2,922,907 -0.07(-8.02%)
Mar 05, 2024 1.035 1.050 0.8900 0.9027 6,476,109 -0.16(-15.24%)
Mar 04, 2024 1.100 1.150 1.050 1.065 14,203,494 -0.82(-43.65%)
Mar 01, 2024 2.990 3.310 1.760 1.890 92,685,936 +0.65(+52.42%)
Feb 29, 2024 1.260 1.280 1.200 1.240 92,489 -0.01(-0.80%)
Feb 28, 2024 1.270 1.300 1.250 1.250 86,540 -0.02(-1.57%)
Feb 27, 2024 1.210 1.290 1.190 1.270 112,627 +0.04(+3.25%)
Feb 26, 2024 1.220 1.240 1.160 1.230 85,992 +0.05(+4.24%)
Feb 23, 2024 1.270 1.270 1.180 1.180 137,319 -0.07(-5.60%)
Feb 22, 2024 1.190 1.270 1.110 1.250 152,699 +0.06(+5.04%)
Feb 21, 2024 1.110 1.220 1.090 1.190 111,953 +0.07(+6.25%)
Feb 20, 2024 1.230 1.240 1.120 1.120 131,010 -0.11(-8.94%)
Feb 16, 2024 1.190 1.240 1.120 1.230 179,674 +0.05(+4.24%)
Feb 15, 2024 1.150 1.190 1.150 1.180 121,599 +0.02(+1.72%)
Feb 14, 2024 1.100 1.180 1.100 1.160 136,988 +0.06(+5.45%)
Feb 13, 2024 1.140 1.190 1.000 1.100 172,854 -0.04(-3.51%)
Feb 12, 2024 1.170 1.200 1.140 1.140 151,535 -0.03(-2.56%)
Feb 09, 2024 1.080 1.180 1.060 1.170 218,814 +0.07(+6.36%)
Feb 08, 2024 1.080 1.100 1.020 1.100 106,116 +0.04(+3.77%)
Feb 07, 2024 1.100 1.100 1.030 1.060 56,757 -0.03(-2.75%)
Feb 06, 2024 1.040 1.100 1.010 1.090 70,285 +0.06(+5.83%)
Feb 05, 2024 1.100 1.100 0.9900 1.030 422,645 -0.04(-3.74%)
Feb 02, 2024 1.040 1.100 1.022 1.070 144,417 +0.00(+0.00%)
Feb 01, 2024 1.060 1.090 1.030 1.070 115,852 +0.03(+2.88%)
Jan 31, 2024 1.040 1.060 1.020 1.040 174,657 -0.02(-1.89%)
Jan 30, 2024 1.020 1.090 0.9600 1.060 201,726 +0.03(+2.91%)
Jan 29, 2024 0.9400 1.030 0.9200 1.030 418,319 +0.11(+12.07%)
Jan 26, 2024 0.8902 0.9700 0.8902 0.9191 155,394 -0.02(-2.48%)
Jan 25, 2024 0.9400 0.9564 0.8950 0.9425 303,724 +0.03(+3.57%)
Jan 24, 2024 0.9500 1.030 0.9000 0.9100 393,294 -0.02(-2.15%)
Jan 23, 2024 1.240 1.240 0.9026 0.9300 1,338,402 -0.28(-23.14%)
Jan 22, 2024 1.230 1.260 1.200 1.210 196,195 -0.04(-3.20%)
Jan 19, 2024 1.280 1.280 1.230 1.250 260,283 +0.01(+0.81%)
Jan 18, 2024 1.250 1.260 1.240 1.240 91,040 -0.03(-2.36%)
Jan 17, 2024 1.230 1.280 1.220 1.270 122,692 +0.01(+0.79%)
Jan 16, 2024 1.250 1.280 1.220 1.260 129,821 +0.01(+0.80%)
Jan 12, 2024 1.240 1.290 1.200 1.250 219,269 +0.02(+1.63%)
Jan 11, 2024 1.260 1.260 1.211 1.230 172,007 -0.03(-2.38%)
Jan 10, 2024 1.300 1.310 1.240 1.260 94,253 -0.02(-1.56%)
Jan 09, 2024 1.340 1.340 1.255 1.280 182,741 -0.06(-4.48%)
Jan 08, 2024 1.340 1.350 1.280 1.340 237,681 +0.06(+4.69%)
Jan 05, 2024 1.270 1.290 1.220 1.280 212,892 +0.03(+2.40%)
Jan 04, 2024 1.330 1.340 1.230 1.250 430,484 -0.05(-3.85%)
Jan 03, 2024 1.370 1.460 1.300 1.300 434,126 -0.07(-5.11%)
Jan 02, 2024 1.300 1.530 1.280 1.370 1,068,277 +0.11(+8.73%)
Dec 29, 2023 1.240 1.290 1.210 1.260 490,268 +0.04(+3.70%)
Dec 28, 2023 1.250 1.270 1.150 1.215 433,222 -0.05(-4.33%)
Dec 27, 2023 1.310 1.310 1.230 1.270 289,078 -0.03(-2.31%)
Dec 26, 2023 1.290 1.310 1.210 1.300 369,138 +0.05(+4.00%)
Dec 22, 2023 1.200 1.280 1.200 1.250 368,491 +0.01(+0.81%)
Dec 21, 2023 1.310 1.320 1.138 1.240 802,885 -0.05(-3.88%)
Dec 20, 2023 1.350 1.380 1.280 1.290 452,465 -0.07(-5.15%)
Dec 19, 2023 1.460 1.470 1.360 1.360 558,378 -0.11(-7.48%)
Dec 18, 2023 1.420 1.480 1.390 1.470 626,148 +0.02(+1.38%)
Dec 15, 2023 1.490 1.500 1.400 1.450 907,226 -0.03(-2.03%)
Dec 14, 2023 1.420 1.540 1.400 1.480 583,770 +0.04(+2.78%)
Dec 13, 2023 1.540 1.580 1.390 1.440 685,402 -0.10(-6.49%)
Dec 12, 2023 1.670 1.680 1.530 1.540 679,907 -0.13(-7.78%)
Dec 11, 2023 1.720 1.810 1.660 1.670 547,249 -0.07(-4.02%)
Dec 08, 2023 1.730 1.790 1.700 1.740 448,866 +0.00(+0.00%)
Dec 07, 2023 1.760 1.800 1.730 1.740 294,894 -0.03(-1.69%)
Dec 06, 2023 1.770 1.860 1.720 1.770 661,527 -0.01(-0.56%)
Dec 05, 2023 1.710 1.800 1.660 1.780 945,304 +0.04(+2.30%)
Dec 04, 2023 1.700 1.800 1.620 1.740 1,244,945 +0.06(+3.57%)
Dec 01, 2023 1.740 1.790 1.630 1.680 1,314,619 -0.12(-6.67%)
Nov 30, 2023 1.900 1.940 1.720 1.800 2,290,205 -0.16(-8.16%)
Nov 29, 2023 1.620 2.170 1.500 1.960 9,117,690 -3.03(-60.72%)
Nov 28, 2023 5.210 5.520 4.950 4.990 575,017 -0.25(-4.77%)
Nov 27, 2023 5.240 5.620 5.130 5.240 617,488 +0.25(+5.12%)
Nov 24, 2023 4.990 5.654 4.900 4.985 899,423 +0.12(+2.57%)
Nov 22, 2023 4.400 5.820 4.360 4.860 2,242,628 +0.52(+11.98%)
Nov 21, 2023 4.480 4.605 4.260 4.340 372,981 -0.08(-1.81%)
Nov 20, 2023 4.190 4.690 4.140 4.420 619,673 +0.37(+9.14%)
Nov 17, 2023 3.930 4.440 3.870 4.050 674,358 +0.19(+4.92%)
Nov 16, 2023 3.420 4.190 3.280 3.860 1,959,068 +0.71(+22.54%)
Nov 15, 2023 3.100 3.300 3.050 3.150 138,740 +0.04(+1.29%)
Nov 14, 2023 3.160 3.300 2.980 3.110 167,257 -0.02(-0.64%)
Nov 13, 2023 3.130 3.177 2.900 3.130 182,289 -0.15(-4.57%)
Nov 10, 2023 3.030 3.340 2.760 3.280 415,652 +0.27(+8.97%)
Nov 09, 2023 4.000 4.306 2.310 3.010 1,988,513 -1.25(-29.34%)
Nov 08, 2023 4.480 4.550 4.170 4.260 196,973 -0.19(-4.27%)
Nov 07, 2023 4.080 4.620 4.010 4.450 339,952 +0.38(+9.34%)
Nov 06, 2023 4.090 4.120 3.920 4.070 147,077 -0.03(-0.73%)
Nov 03, 2023 4.450 4.450 3.880 4.100 714,942 -0.38(-8.48%)
Nov 02, 2023 4.550 4.620 4.190 4.480 499,899 -0.12(-2.61%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.