BIOV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 18 2024 | 0.08 | 0.01 | 14.29% | 0.07 | 0.08 | 0.07 | 180,000 |
Apr 17 2024 | 0.07 | -0.005 | -6.67% | 0.07 | 0.07 | 0.07 | 10,000 |
Apr 16 2024 | 0.075 | -0.005 | -6.25% | 0.075 | 0.075 | 0.07 | 24,560 |
Apr 15 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 1,200 |
Apr 12 2024 | 0.08 | -0.005 | -5.88% | 0.085 | 0.085 | 0.08 | 118,000 |
Apr 11 2024 | 0.085 | 0.00 | 0.00% | 0.08 | 0.085 | 0.08 | 97,798 |
Apr 10 2024 | 0.085 | 0.005 | 6.25% | 0.08 | 0.085 | 0.08 | 15,000 |
Apr 09 2024 | 0.08 | 0.005 | 6.67% | 0.08 | 0.085 | 0.08 | 113,000 |
Apr 08 2024 | 0.075 | -0.005 | -6.25% | 0.08 | 0.08 | 0.075 | 44,648 |
Apr 05 2024 | 0.08 | -0.005 | -5.88% | 0.08 | 0.08 | 0.08 | 33,000 |
Apr 04 2024 | 0.085 | 0.005 | 6.25% | 0.085 | 0.085 | 0.085 | 15,000 |
Apr 03 2024 | 0.08 | -0.005 | -5.88% | 0.075 | 0.09 | 0.075 | 73,750 |
Apr 02 2024 | 0.085 | 0.01 | 13.33% | 0.085 | 0.09 | 0.08 | 67,647 |
Apr 01 2024 | 0.075 | 0.005 | 7.14% | 0.08 | 0.08 | 0.075 | 5,625 |
Mar 28 2024 | 0.07 | -0.005 | -6.67% | 0.075 | 0.08 | 0.07 | 82,122 |
Mar 27 2024 | 0.075 | -0.005 | -6.25% | 0.08 | 0.08 | 0.065 | 151,753 |
Mar 26 2024 | 0.08 | -0.005 | -5.88% | 0.085 | 0.085 | 0.07 | 134,650 |
Mar 25 2024 | 0.085 | 0.00 | 0.00% | 0.08 | 0.085 | 0.08 | 44,873 |
Mar 22 2024 | 0.085 | 0.00 | 0.00% | 0.08 | 0.085 | 0.08 | 227,550 |
Mar 21 2024 | 0.085 | -0.005 | -5.56% | 0.085 | 0.085 | 0.085 | 11,432 |
Mar 20 2024 | 0.09 | 0.015 | 20.00% | 0.08 | 0.09 | 0.08 | 403,193 |
Mar 19 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 4,160 |
Mar 18 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 35,750 |
Mar 15 2024 | 0.075 | 0.005 | 7.14% | 0.075 | 0.075 | 0.07 | 36,500 |
Mar 14 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 13,900 |
Mar 13 2024 | 0.07 | 0.005 | 7.69% | 0.075 | 0.075 | 0.07 | 57,000 |
Mar 12 2024 | 0.065 | -0.005 | -7.14% | 0.07 | 0.07 | 0.065 | 22,998 |
Mar 11 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 15,548 |
Mar 08 2024 | 0.07 | 0.00 | 0.00% | 0.075 | 0.075 | 0.065 | 190,600 |
Mar 07 2024 | 0.07 | -0.015 | -17.65% | 0.09 | 0.09 | 0.065 | 784,013 |
Mar 06 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.09 | 0.085 | 77,246 |
Mar 05 2024 | 0.085 | -0.005 | -5.56% | 0.09 | 0.09 | 0.085 | 24,856 |
Mar 04 2024 | 0.09 | 0.005 | 5.88% | 0.09 | 0.09 | 0.085 | 124,500 |
Mar 01 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.09 | 0.085 | 455,816 |
Feb 29 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.095 | 0.085 | 312,901 |
Feb 28 2024 | 0.085 | -0.005 | -5.56% | 0.09 | 0.10 | 0.085 | 191,846 |
Feb 27 2024 | 0.09 | -0.01 | -10.00% | 0.10 | 0.10 | 0.085 | 140,650 |
Feb 26 2024 | 0.10 | 0.015 | 17.65% | 0.09 | 0.10 | 0.09 | 363,747 |
Feb 23 2024 | 0.085 | -0.01 | -10.53% | 0.09 | 0.09 | 0.085 | 85,500 |
Feb 22 2024 | 0.095 | 0.00 | 0.00% | 0.09 | 0.095 | 0.08 | 388,090 |
Feb 21 2024 | 0.095 | 0.005 | 5.56% | 0.09 | 0.095 | 0.085 | 187,384 |
Feb 20 2024 | 0.09 | 0.025 | 38.46% | 0.075 | 0.09 | 0.07 | 269,626 |
Feb 16 2024 | 0.065 | 0.00 | 0.00% | 0.06 | 0.07 | 0.06 | 296,505 |
Feb 15 2024 | 0.065 | -0.005 | -7.14% | 0.07 | 0.07 | 0.065 | 350,580 |
Feb 14 2024 | 0.07 | -0.005 | -6.67% | 0.085 | 0.085 | 0.07 | 236,079 |
Feb 13 2024 | 0.075 | -0.015 | -16.67% | 0.075 | 0.085 | 0.06 | 1,132,250 |
Feb 12 2024 | 0.09 | 0.025 | 38.46% | 0.075 | 0.095 | 0.075 | 890,228 |
Feb 09 2024 | 0.065 | 0.005 | 8.33% | 0.065 | 0.065 | 0.06 | 37,000 |
Feb 08 2024 | 0.06 | 0.005 | 9.09% | 0.055 | 0.065 | 0.055 | 150,588 |
Feb 07 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 4,000 |
Feb 06 2024 | 0.055 | -0.005 | -8.33% | 0.065 | 0.065 | 0.05 | 73,260 |
Feb 05 2024 | 0.06 | 0.00 | 0.00% | 0.055 | 0.06 | 0.055 | 147,800 |
Feb 02 2024 | 0.06 | 0.005 | 9.09% | 0.055 | 0.065 | 0.055 | 324,950 |
Feb 01 2024 | 0.055 | 0.01 | 22.22% | 0.04 | 0.055 | 0.04 | 139,698 |
Jan 31 2024 | 0.045 | -0.005 | -10.00% | 0.05 | 0.05 | 0.045 | 28,000 |
Jan 30 2024 | 0.05 | 0.005 | 11.11% | 0.045 | 0.05 | 0.04 | 70,000 |
Jan 29 2024 | 0.045 | -0.005 | -10.00% | 0.05 | 0.05 | 0.04 | 276,227 |
Jan 26 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 100,000 |
Jan 25 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
Jan 24 2024 | 0.05 | 0.005 | 11.11% | 0.045 | 0.05 | 0.045 | 135,000 |
Jan 23 2024 | 0.045 | -0.005 | -10.00% | 0.05 | 0.05 | 0.045 | 167,500 |
Jan 22 2024 | 0.05 | -0.005 | -9.09% | 0.055 | 0.055 | 0.05 | 21,500 |