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

  • Search Hotels in Sausalito

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

BioVie Inc. - Common stock (NQ:BIVI)

7.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2025 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 28, 2025 7.470 7.749 6.880 7.100 54,119 -0.38(-5.08%)
Jul 25, 2025 7.540 7.580 7.320 7.480 24,219 -0.07(-0.93%)
Jul 24, 2025 8.060 8.399 7.380 7.550 45,078 -0.69(-8.37%)
Jul 23, 2025 8.260 8.290 8.000 8.240 22,326 +0.05(+0.61%)
Jul 22, 2025 7.360 8.230 7.350 8.190 71,936 +0.88(+12.04%)
Jul 21, 2025 8.710 8.842 7.240 7.310 107,575 -1.68(-18.73%)
Jul 18, 2025 8.150 9.090 8.150 8.995 56,588 +0.94(+11.74%)
Jul 17, 2025 7.320 8.240 7.163 8.050 94,307 +0.74(+10.12%)
Jul 16, 2025 7.140 7.580 7.010 7.310 43,402 +0.32(+4.58%)
Jul 15, 2025 6.710 7.176 6.622 6.990 45,667 +0.37(+5.59%)
Jul 14, 2025 7.100 7.130 6.537 6.620 52,285 -0.52(-7.28%)
Jul 11, 2025 7.450 7.460 7.070 7.140 67,507 -0.43(-5.68%)
Jul 10, 2025 8.060 8.060 7.451 7.570 59,413 -0.48(-5.96%)
Jul 09, 2025 8.400 8.590 8.040 8.050 94,276 -0.42(-4.96%)
Jul 08, 2025 8.680 8.755 7.910 8.470 46,583 +0.37(+4.57%)
Jul 07, 2025 9.560 9.560 6.780 8.100 247,822 +7.14(+743.75%)
Jul 03, 2025 0.9500 0.9981 0.9500 0.9600 122,628 -0.01(-1.07%)
Jul 02, 2025 0.9500 1.030 0.9400 0.9704 215,621 +0.04(+4.23%)
Jul 01, 2025 0.9000 0.9600 0.8811 0.9310 239,724 +0.01(+0.65%)
Jun 30, 2025 0.9800 0.9800 0.9212 0.9250 424,196 -0.08(-8.42%)
Jun 27, 2025 1.030 1.070 0.9838 1.010 296,132 -0.02(-1.94%)
Jun 26, 2025 1.030 1.054 1.000 1.030 174,199 +0.00(+0.00%)
Jun 25, 2025 1.080 1.090 1.000 1.030 156,027 -0.04(-3.74%)
Jun 24, 2025 1.020 1.080 1.010 1.070 237,552 +0.06(+5.94%)
Jun 23, 2025 1.040 1.075 1.000 1.010 191,598 -0.02(-1.94%)
Jun 20, 2025 1.090 1.090 1.020 1.030 193,667 -0.06(-5.50%)
Jun 18, 2025 1.040 1.110 1.010 1.090 188,468 +0.06(+5.83%)
Jun 17, 2025 1.060 1.090 1.030 1.030 190,725 -0.06(-5.50%)
Jun 16, 2025 1.140 1.160 1.090 1.090 169,334 -0.05(-4.39%)
Jun 13, 2025 1.190 1.190 1.120 1.140 150,032 -0.05(-4.20%)
Jun 12, 2025 1.110 1.210 1.110 1.190 385,409 +0.08(+7.21%)
Jun 11, 2025 1.080 1.130 1.075 1.110 153,914 +0.01(+0.91%)
Jun 10, 2025 1.120 1.180 1.080 1.100 207,990 -0.02(-1.79%)
Jun 09, 2025 1.100 1.120 1.071 1.120 165,033 +0.04(+3.70%)
Jun 06, 2025 1.100 1.120 1.075 1.080 194,105 -0.01(-0.92%)
Jun 05, 2025 1.110 1.120 1.065 1.090 143,719 +0.00(+0.00%)
Jun 04, 2025 1.120 1.130 1.080 1.090 120,827 -0.02(-1.80%)
Jun 03, 2025 1.050 1.120 1.044 1.110 241,705 +0.04(+3.74%)
Jun 02, 2025 1.050 1.090 1.010 1.070 207,783 +0.03(+2.88%)
May 30, 2025 1.070 1.070 0.9900 1.040 260,201 -0.02(-1.89%)
May 29, 2025 1.040 1.090 1.040 1.060 326,075 +0.02(+1.92%)
May 28, 2025 1.050 1.050 1.015 1.040 127,551 -0.01(-0.95%)
May 27, 2025 1.070 1.070 1.020 1.050 203,586 +0.02(+1.94%)
May 23, 2025 1.030 1.050 1.020 1.030 89,124 +0.00(+0.00%)
May 22, 2025 1.030 1.050 0.9967 1.030 204,117 +0.03(+3.00%)
May 21, 2025 1.020 1.055 1.000 1.000 221,264 -0.04(-3.85%)
May 20, 2025 1.040 1.060 1.030 1.040 192,105 -0.03(-2.80%)
May 19, 2025 1.030 1.080 0.9829 1.070 236,161 +0.04(+3.88%)
May 16, 2025 1.030 1.100 1.020 1.030 520,495 -0.02(-1.90%)
May 15, 2025 1.090 1.100 1.000 1.050 375,466 -0.05(-4.55%)
May 14, 2025 1.070 1.130 1.050 1.100 451,462 +0.03(+2.80%)
May 13, 2025 1.130 1.140 1.052 1.070 476,423 -0.08(-6.96%)
May 12, 2025 1.200 1.200 1.105 1.150 549,329 +0.03(+2.68%)
May 09, 2025 1.230 1.230 1.100 1.120 482,237 -0.11(-8.94%)
May 08, 2025 1.110 1.240 1.060 1.230 779,494 +0.15(+13.89%)
May 07, 2025 1.190 1.290 1.040 1.080 965,225 -0.08(-6.90%)
May 06, 2025 1.120 1.220 1.080 1.160 516,004 +0.02(+1.75%)
May 05, 2025 1.270 1.320 1.075 1.140 2,164,688 -0.07(-5.79%)
May 02, 2025 0.9100 1.310 0.8800 1.210 8,960,479 +0.35(+40.37%)
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 following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.