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:

Biovie Inc (NQ: BIVI )

0.5120 -0.0180 (-3.40%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.