Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

BioVie Inc. - Common stock (NQ:BIVI)

1.295 +0.025 (+1.97%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2025	1.260	1.390	1.250	1.295	66,226	+0.02(+1.97%)
Nov 20, 2025	1.410	1.477	1.260	1.270	90,184	-0.10(-7.30%)
Nov 19, 2025	1.450	1.450	1.360	1.370	85,718	-0.06(-4.20%)
Nov 18, 2025	1.430	1.449	1.400	1.430	34,189	+0.02(+1.42%)
Nov 17, 2025	1.470	1.560	1.370	1.410	147,219	-0.09(-6.00%)
Nov 14, 2025	1.460	1.520	1.460	1.500	33,382	+0.01(+0.67%)
Nov 13, 2025	1.600	1.616	1.470	1.490	50,010	-0.12(-7.45%)
Nov 12, 2025	1.540	1.660	1.520	1.610	192,556	+0.10(+6.62%)
Nov 11, 2025	1.540	1.570	1.500	1.510	30,315	-0.05(-3.21%)
Nov 10, 2025	1.520	1.570	1.490	1.560	77,116	+0.08(+5.41%)
Nov 07, 2025	1.490	1.515	1.415	1.480	147,947	-0.02(-1.33%)
Nov 06, 2025	1.570	1.580	1.481	1.500	46,272	-0.05(-3.23%)
Nov 05, 2025	1.530	1.589	1.490	1.550	126,388	+0.02(+0.98%)
Nov 04, 2025	1.690	1.690	1.530	1.535	270,308	-0.18(-10.23%)
Nov 03, 2025	1.800	1.800	1.690	1.710	92,598	-0.04(-2.29%)
Oct 31, 2025	1.770	1.790	1.700	1.750	63,929	-0.02(-1.13%)
Oct 30, 2025	1.800	1.855	1.750	1.770	164,832	-0.03(-1.67%)
Oct 29, 2025	1.880	1.880	1.790	1.800	73,585	-0.06(-3.23%)
Oct 28, 2025	1.900	1.920	1.820	1.860	54,433	-0.03(-1.59%)
Oct 27, 2025	1.930	1.950	1.860	1.890	128,970	+0.01(+0.53%)
Oct 24, 2025	1.920	1.920	1.830	1.880	59,680	-0.01(-0.53%)
Oct 23, 2025	1.890	1.920	1.846	1.890	79,780	+0.02(+1.07%)
Oct 22, 2025	1.910	1.910	1.830	1.870	98,044	-0.04(-2.09%)
Oct 21, 2025	1.980	1.990	1.870	1.910	68,322	-0.08(-4.02%)
Oct 20, 2025	1.930	2.020	1.900	1.990	132,335	+0.08(+4.19%)
Oct 17, 2025	1.850	1.910	1.810	1.910	110,804	+0.06(+3.24%)
Oct 16, 2025	2.000	2.000	1.820	1.850	185,608	-0.11(-5.61%)
Oct 15, 2025	2.020	2.073	1.940	1.960	151,477	-0.04(-2.00%)
Oct 14, 2025	1.910	2.020	1.850	2.000	172,512	+0.05(+2.56%)
Oct 13, 2025	1.900	1.960	1.850	1.950	166,273	+0.12(+6.56%)
Oct 10, 2025	2.000	2.010	1.810	1.830	223,331	-0.12(-6.15%)
Oct 09, 2025	1.990	2.026	1.900	1.950	166,066	-0.02(-1.02%)
Oct 08, 2025	2.030	2.030	1.950	1.970	192,407	-0.04(-1.99%)
Oct 07, 2025	1.950	2.050	1.879	2.010	374,559	+0.14(+7.49%)
Oct 06, 2025	1.990	2.050	1.860	1.870	306,827	-0.08(-4.10%)
Oct 03, 2025	1.970	2.030	1.950	1.950	175,788	-0.05(-2.50%)
Oct 02, 2025	2.040	2.040	1.930	2.000	118,683	+0.01(+0.50%)
Oct 01, 2025	1.890	2.035	1.890	1.990	322,220	+0.09(+4.74%)
Sep 30, 2025	1.920	1.940	1.842	1.900	101,541	-0.01(-0.52%)
Sep 29, 2025	1.880	1.930	1.841	1.910	183,428	+0.05(+2.69%)
Sep 26, 2025	1.810	1.900	1.750	1.860	151,117	+0.06(+3.33%)
Sep 25, 2025	1.870	1.903	1.750	1.800	95,779	-0.06(-3.23%)
Sep 24, 2025	1.860	1.960	1.860	1.860	84,152	+0.02(+1.09%)
Sep 23, 2025	1.890	1.960	1.840	1.840	202,574	-0.05(-2.65%)
Sep 22, 2025	1.910	1.950	1.810	1.890	231,163	+0.03(+1.61%)
Sep 19, 2025	1.900	1.910	1.820	1.860	323,680	-0.01(-0.53%)
Sep 18, 2025	1.890	1.950	1.839	1.870	256,863	+0.05(+2.75%)
Sep 17, 2025	1.870	1.953	1.820	1.820	258,984	-0.01(-0.82%)
Sep 16, 2025	1.790	1.840	1.721	1.835	137,135	+0.07(+4.26%)
Sep 15, 2025	1.920	1.920	1.750	1.760	254,359	-0.11(-5.88%)
Sep 12, 2025	1.940	2.030	1.850	1.870	576,396	-0.01(-0.53%)
Sep 11, 2025	1.910	2.000	1.860	1.880	335,501	-0.03(-1.57%)
Sep 10, 2025	1.830	1.940	1.780	1.910	742,163	+0.12(+6.70%)
Sep 09, 2025	1.800	1.850	1.695	1.790	339,125	-0.01(-0.56%)
Sep 08, 2025	1.750	1.850	1.670	1.800	278,729	+0.06(+3.45%)
Sep 05, 2025	1.590	1.770	1.560	1.740	414,635	+0.15(+9.43%)
Sep 04, 2025	1.690	1.690	1.540	1.590	207,370	-0.08(-4.79%)
Sep 03, 2025	1.630	1.690	1.590	1.670	503,350	+0.09(+5.70%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

BioVie Inc. - Common stock (NQ:BIVI)

Historical Prices