Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Biovie Inc (NQ: BIVI )

2.760 -0.070 (-2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2024 3.900 3.975 3.828 3.894 27,465 +0.05(+1.38%)
Jul 30, 2024 4.182 4.308 3.840 3.841 50,459 -0.26(-6.34%)
Jul 29, 2024 4.763 4.763 4.100 4.101 80,798 -0.60(-12.74%)
Jul 26, 2024 4.500 4.770 4.400 4.700 130,664 +0.27(+6.19%)
Jul 25, 2024 4.129 4.574 4.000 4.426 123,600 +0.35(+8.69%)
Jul 24, 2024 3.885 4.180 3.820 4.072 110,340 +0.22(+5.77%)
Jul 23, 2024 4.000 3.989 3.447 3.850 274,831 -0.45(-10.47%)
Jul 22, 2024 3.850 4.378 3.801 4.300 231,093 +0.44(+11.54%)
Jul 19, 2024 4.100 4.160 3.824 3.855 49,415 -0.27(-6.52%)
Jul 18, 2024 4.600 4.608 4.124 4.124 30,228 -0.36(-7.95%)
Jul 17, 2024 4.510 4.700 4.374 4.480 25,255 -0.02(-0.38%)
Jul 16, 2024 4.359 4.504 4.268 4.497 33,091 +0.14(+3.14%)
Jul 15, 2024 4.600 4.655 4.311 4.360 34,192 -0.28(-5.99%)
Jul 12, 2024 4.427 4.650 4.400 4.638 30,955 +0.28(+6.33%)
Jul 11, 2024 4.316 4.500 4.215 4.362 49,079 +0.05(+1.09%)
Jul 10, 2024 4.100 4.328 4.100 4.315 25,474 +0.21(+5.22%)
Jul 09, 2024 4.080 4.146 4.002 4.101 22,750 +0.10(+2.52%)
Jul 08, 2024 4.200 4.212 4.000 4.000 30,137 -0.09(-2.20%)
Jul 05, 2024 4.250 4.250 4.017 4.090 41,667 -0.07(-1.64%)
Jul 03, 2024 4.300 4.370 4.073 4.158 14,526 +0.11(+2.77%)
Jul 02, 2024 4.200 4.185 4.027 4.046 27,201 -0.12(-2.86%)
Jul 01, 2024 4.200 4.269 4.015 4.165 106,112 +0.16(+4.00%)
Jun 28, 2024 4.400 4.431 4.005 4.005 136,534 -0.46(-10.22%)
Jun 27, 2024 4.575 4.654 4.250 4.461 65,648 -0.10(-2.28%)
Jun 26, 2024 4.600 4.747 4.400 4.565 51,284 +0.08(+1.72%)
Jun 25, 2024 4.926 4.926 4.488 4.488 54,523 -0.25(-5.32%)
Jun 24, 2024 4.840 4.988 4.740 4.740 105,585 +0.04(+0.96%)
Jun 21, 2024 4.625 4.850 4.625 4.695 78,894 +0.06(+1.19%)
Jun 20, 2024 4.530 4.902 4.526 4.640 59,565 +0.15(+3.39%)
Jun 18, 2024 4.700 4.700 4.488 4.488 32,150 -0.13(-2.86%)
Jun 17, 2024 4.600 4.712 4.400 4.620 61,109 +0.02(+0.41%)
Jun 14, 2024 4.766 4.900 4.530 4.601 26,838 -0.26(-5.37%)
Jun 13, 2024 4.900 4.943 4.750 4.862 26,708 -0.05(-1.10%)
Jun 12, 2024 4.900 4.998 4.730 4.916 62,189 -0.03(-0.65%)
Jun 11, 2024 4.600 4.948 4.600 4.948 46,622 +0.18(+3.73%)
Jun 10, 2024 4.400 4.840 4.050 4.770 150,337 +0.46(+10.67%)
Jun 07, 2024 4.672 4.672 4.301 4.310 50,027 -0.42(-8.86%)
Jun 06, 2024 4.900 4.900 4.701 4.729 29,811 -0.17(-3.49%)
Jun 05, 2024 4.650 4.900 4.559 4.900 40,687 +0.26(+5.69%)
Jun 04, 2024 4.560 4.650 4.554 4.636 12,065 +0.07(+1.42%)
Jun 03, 2024 4.500 4.646 4.473 4.571 48,585 +0.02(+0.35%)
May 31, 2024 4.600 4.600 4.360 4.555 37,960 +0.15(+3.52%)
May 30, 2024 4.458 4.492 4.280 4.400 36,755 +0.03(+0.59%)
May 29, 2024 4.500 4.510 4.210 4.374 43,721 -0.14(-3.12%)
May 28, 2024 4.585 4.600 4.302 4.515 78,723 -0.03(-0.59%)
May 24, 2024 4.650 4.690 4.402 4.542 85,797 -0.06(-1.26%)
May 23, 2024 4.712 4.800 4.600 4.600 47,753 -0.24(-5.00%)
May 22, 2024 4.801 4.842 4.651 4.842 75,227 +0.00(+0.10%)
May 21, 2024 4.803 4.890 4.650 4.837 35,583 +0.13(+2.67%)
May 20, 2024 4.900 4.910 4.610 4.711 68,394 -0.21(-4.21%)
May 17, 2024 4.912 4.999 4.883 4.918 22,084 -0.07(-1.42%)
May 16, 2024 4.900 5.077 4.815 4.989 54,749 +0.04(+0.81%)
May 15, 2024 5.000 5.024 4.755 4.949 39,137 -0.04(-0.82%)
May 14, 2024 5.000 5.066 4.800 4.990 42,914 +0.17(+3.42%)
May 13, 2024 5.000 5.000 4.803 4.825 18,860 -0.04(-0.76%)
May 10, 2024 4.900 5.000 4.850 4.862 20,368 -0.11(-2.25%)
May 09, 2024 4.877 4.975 4.750 4.974 13,816 +0.12(+2.49%)
May 08, 2024 4.895 4.929 4.795 4.853 15,698 -0.02(-0.45%)
May 07, 2024 5.000 5.000 4.750 4.875 15,191 +0.01(+0.23%)
May 06, 2024 5.000 5.050 4.817 4.864 35,597 -0.04(-0.82%)
May 03, 2024 5.000 5.079 4.879 4.904 41,166 -0.09(-1.90%)
May 02, 2024 5.000 5.040 4.848 4.999 21,669 +0.07(+1.40%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.