Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Biovie Inc
(NQ:
BIVI
)
0.4542
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2024
0.4650
0.4690
0.4402
0.4542
857,978
-0.01(-1.26%)
May 23, 2024
0.4712
0.4800
0.4600
0.4600
477,531
-0.02(-5.00%)
May 22, 2024
0.4801
0.4842
0.4651
0.4842
752,270
+0.00(+0.10%)
May 21, 2024
0.4803
0.4890
0.4650
0.4837
355,830
+0.01(+2.67%)
May 20, 2024
0.4900
0.4910
0.4610
0.4711
683,948
-0.02(-4.21%)
May 17, 2024
0.4912
0.4999
0.4883
0.4918
220,840
-0.01(-1.42%)
May 16, 2024
0.4900
0.5077
0.4815
0.4989
547,498
+0.00(+0.81%)
May 15, 2024
0.5000
0.5024
0.4755
0.4949
391,371
-0.00(-0.82%)
May 14, 2024
0.5000
0.5066
0.4800
0.4990
429,143
+0.02(+3.42%)
May 13, 2024
0.5000
0.5000
0.4803
0.4825
188,602
-0.00(-0.76%)
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%)
Nov 01, 2023
4.450
4.600
3.620
4.600
730,502
+0.24(+5.50%)
Oct 31, 2023
3.800
5.080
3.800
4.360
2,680,170
+0.49(+12.66%)
Oct 30, 2023
3.130
3.900
3.130
3.870
801,174
+0.68(+21.32%)
Oct 27, 2023
3.130
3.250
2.970
3.190
303,426
-0.04(-1.24%)
Oct 26, 2023
3.040
3.240
2.570
3.230
899,868
+0.08(+2.54%)
Oct 25, 2023
3.200
3.650
2.830
3.150
3,472,399
-0.20(-5.97%)
Oct 24, 2023
3.540
3.540
3.300
3.350
289,956
+0.09(+2.76%)
Oct 23, 2023
3.530
3.620
3.220
3.260
346,813
-0.16(-4.68%)
Oct 20, 2023
3.380
3.580
3.250
3.420
166,162
+0.02(+0.74%)
Oct 19, 2023
3.110
3.600
3.070
3.395
271,345
+0.23(+7.10%)
Oct 18, 2023
3.450
3.450
3.080
3.170
166,152
-0.31(-8.91%)
Oct 17, 2023
3.420
3.525
3.330
3.480
98,378
+0.01(+0.29%)
Oct 16, 2023
3.650
3.650
3.350
3.470
123,144
-0.06(-1.70%)
Oct 13, 2023
3.450
3.580
3.350
3.530
69,079
+0.06(+1.73%)
Oct 12, 2023
3.480
3.590
3.330
3.470
104,089
-0.01(-0.29%)
Oct 11, 2023
3.680
3.822
3.440
3.480
132,521
-0.19(-5.18%)
Oct 10, 2023
3.850
3.990
3.625
3.670
135,890
-0.19(-4.92%)
Oct 09, 2023
4.020
4.080
3.610
3.860
149,152
-0.04(-1.03%)
Oct 06, 2023
3.730
4.050
3.720
3.900
211,142
+0.16(+4.28%)
Oct 05, 2023
3.610
3.780
3.540
3.740
197,985
+0.15(+4.18%)
Oct 04, 2023
3.430
3.610
3.350
3.590
117,515
+0.18(+5.28%)
Oct 03, 2023
3.320
3.500
3.210
3.410
179,792
-0.01(-0.29%)
Oct 02, 2023
3.500
3.640
3.300
3.420
261,090
+0.01(+0.29%)
Sep 29, 2023
3.180
3.500
3.060
3.410
177,168
+0.24(+7.57%)
Sep 28, 2023
3.130
3.200
3.050
3.170
100,066
+0.06(+1.93%)
Sep 27, 2023
3.590
3.590
3.060
3.110
308,197
-0.42(-11.90%)
Sep 26, 2023
3.270
3.710
3.270
3.530
640,938
+0.28(+8.62%)
Sep 25, 2023
2.770
3.310
3.060
3.250
230,988
+0.43(+15.25%)
Sep 22, 2023
2.800
2.871
2.680
2.820
159,608
+0.07(+2.55%)
Sep 21, 2023
2.790
2.910
2.730
2.750
184,501
-0.04(-1.43%)
Sep 20, 2023
2.910
3.070
2.770
2.790
314,103
-0.12(-4.12%)
Sep 19, 2023
3.210
3.210
2.900
2.910
336,738
-0.29(-9.06%)
Sep 18, 2023
3.290
3.310
3.090
3.200
244,272
-0.10(-3.03%)
Sep 15, 2023
3.450
3.460
3.270
3.300
210,340
-0.16(-4.62%)
Sep 14, 2023
3.590
3.590
3.350
3.460
136,624
+0.04(+1.17%)
Sep 13, 2023
3.590
3.590
3.400
3.420
183,748
-0.07(-2.01%)
Sep 12, 2023
3.520
3.720
3.320
3.490
284,390
-0.12(-3.32%)
Sep 11, 2023
3.580
4.110
3.520
3.610
655,989
+0.17(+4.94%)
Sep 08, 2023
3.270
3.440
3.080
3.440
273,211
+0.17(+5.20%)
Sep 07, 2023
3.330
3.528
3.156
3.270
281,702
-0.06(-1.80%)
Sep 06, 2023
3.030
3.340
2.960
3.330
228,684
+0.27(+8.82%)
Sep 05, 2023
3.120
3.245
2.980
3.060
124,200
-0.03(-0.97%)
Sep 01, 2023
3.130
3.168
2.980
3.090
141,114
-0.02(-0.64%)
Aug 31, 2023
3.360
3.415
3.100
3.110
186,929
-0.22(-6.61%)
Aug 30, 2023
3.320
3.460
3.290
3.330
78,869
+0.02(+0.60%)
Aug 29, 2023
3.440
3.486
3.260
3.310
172,668
-0.11(-3.22%)
Aug 28, 2023
3.380
3.486
3.220
3.420
115,537
+0.05(+1.48%)
Aug 25, 2023
3.450
3.500
3.330
3.370
189,825
-0.09(-2.60%)
Aug 24, 2023
3.620
3.760
3.410
3.460
245,502
-0.13(-3.62%)
Aug 23, 2023
3.560
3.740
3.540
3.590
152,173
+0.03(+0.84%)
Aug 22, 2023
3.500
3.620
3.450
3.560
92,432
+0.03(+0.85%)
Aug 21, 2023
3.660
3.700
3.430
3.530
149,338
-0.11(-3.02%)
Aug 18, 2023
3.530
3.850
3.508
3.640
151,154
+0.07(+1.96%)
Aug 17, 2023
3.760
3.820
3.450
3.570
286,232
-0.21(-5.56%)
Aug 16, 2023
3.910
3.974
3.715
3.780
69,912
-0.18(-4.55%)
Aug 15, 2023
3.890
3.980
3.820
3.960
112,256
+0.07(+1.80%)
Aug 14, 2023
3.700
4.000
3.560
3.890
280,799
+0.24(+6.58%)
Aug 11, 2023
3.630
3.760
3.530
3.650
241,028
-0.01(-0.27%)
Aug 10, 2023
3.740
3.920
3.620
3.660
189,117
-0.05(-1.35%)
Aug 09, 2023
3.960
3.960
3.680
3.710
155,365
-0.18(-4.63%)
Aug 08, 2023
3.890
3.935
3.761
3.890
146,267
-0.03(-0.77%)
Aug 07, 2023
4.180
4.190
3.890
3.920
257,092
-0.24(-5.77%)
Aug 04, 2023
4.180
4.250
4.100
4.160
153,466
-0.02(-0.48%)
Aug 03, 2023
4.400
4.440
4.160
4.180
210,921
-0.21(-4.78%)
Aug 02, 2023
4.520
4.520
4.325
4.390
75,361
-0.14(-3.09%)
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
.