Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Biovie Inc (NQ: BIVI )

0.4897 +0.0065 (+1.35%)
Streaming Delayed Price Updated: 1:43 PM EDT, Apr 23, 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 (%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.