-
5 DAY PERFORMANCE
+1.67% -
1 MONTH PERFORMANCE
-56.12% -
3 MONTH PERFORMANCE
-69.58% -
6 MONTH PERFORMANCE
-76.94% -
YEAR-TO-DATE PERFORMANCE
-90.32% -
1 YEAR PERFORMANCE
-96.42%
BioVie Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.18 | $1.20 (1.69%) | $1.24 | $1.16 | 147,344 | $53.76 M |
| 09/27/2024 | $1.15 | $1.20 (4.35%) | $1.22 | $1.13 | 268,500 | $53.76 M |
| 09/26/2024 | $1.21 | $1.11 (-8.26%) | $1.25 | $1.09 | 582,700 | $49.73 M |
| 09/25/2024 | $1.27 | $1.20 (-5.51%) | $1.29 | $1.20 | 415,227 | $53.76 M |
| 09/24/2024 | $1.39 | $1.18 (-15.11%) | $1.41 | $1.04 | 2.87 M | $52.87 M |
| 09/23/2024 | $2.76 | $2.80 (1.45%) | $2.89 | $2.76 | 342,105 | $125.44 M |
| 09/20/2024 | $2.83 | $2.76 (-2.47%) | $2.97 | $2.67 | 85,500 | $123.65 M |
| 09/19/2024 | $3.00 | $2.83 (-5.67%) | $3.00 | $2.80 | 72,175 | $126.79 M |
| 09/18/2024 | $2.98 | $2.90 (-2.68%) | $3.04 | $2.89 | 32,410 | $129.92 M |
| 09/17/2024 | $3.11 | $2.95 (-5.14%) | $3.11 | $2.85 | 49,200 | $132.16 M |
| 09/16/2024 | $3.26 | $3.13 (-3.99%) | $3.28 | $3.02 | 44,000 | $140.23 M |
| 09/13/2024 | $3.20 | $3.16 (-1.25%) | $3.22 | $2.95 | 34,000 | $141.57 M |
| 09/12/2024 | $2.89 | $3.17 (9.69%) | $3.34 | $2.81 | 120,712 | $142.02 M |
| 09/11/2024 | $2.72 | $2.89 (6.25%) | $2.89 | $2.65 | 41,613 | $129.48 M |
| 09/10/2024 | $2.59 | $2.74 (5.79%) | $2.78 | $2.51 | 43,135 | $122.75 M |
| 09/09/2024 | $2.52 | $2.54 (0.79%) | $2.62 | $2.45 | 18,500 | $113.79 M |
| 09/06/2024 | $2.61 | $2.49 (-4.6%) | $2.62 | $2.43 | 36,800 | $111.55 M |
| 09/05/2024 | $2.68 | $2.63 (-1.87%) | $2.72 | $2.55 | 31,300 | $117.83 M |
| 09/04/2024 | $2.68 | $2.65 (-1.12%) | $2.69 | $2.56 | 34,900 | $118.72 M |
| 09/03/2024 | $2.72 | $2.67 (-1.84%) | $2.74 | $2.45 | 213,300 | $119.62 M |
| 08/30/2024 | $2.76 | $2.78 (0.72%) | $2.84 | $2.72 | 13,862 | $124.55 M |
| 08/29/2024 | $2.75 | $2.77 (0.73%) | $2.92 | $2.72 | 34,652 | $124.10 M |
| 08/28/2024 | $2.97 | $2.74 (-7.74%) | $3.04 | $2.73 | 41,327 | $122.75 M |
| 08/27/2024 | $3.04 | $2.91 (-4.28%) | $3.17 | $2.70 | 278,255 | $130.37 M |
| 08/26/2024 | $3.33 | $3.00 (-9.91%) | $3.33 | $2.95 | 72,400 | $134.40 M |
| 08/23/2024 | $3.40 | $3.23 (-5%) | $3.45 | $3.18 | 49,770 | $144.71 M |
| 08/22/2024 | $3.49 | $3.34 (-4.3%) | $3.49 | $3.13 | 91,180 | $149.64 M |
| 08/21/2024 | $3.62 | $3.42 (-5.52%) | $3.66 | $3.41 | 108,860 | $153.22 M |
| 08/20/2024 | $3.67 | $3.34 (-8.99%) | $3.87 | $3.26 | 157,408 | $149.64 M |
| 08/19/2024 | $3.31 | $3.88 (17.22%) | $3.88 | $3.06 | 320,800 | $173.83 M |
| 08/16/2024 | $2.43 | $3.25 (33.74%) | $3.44 | $2.43 | 642,100 | $145.60 M |
| 08/15/2024 | $2.26 | $2.37 (4.87%) | $2.44 | $2.22 | 130,700 | $106.18 M |
| 08/14/2024 | $2.20 | $2.21 (0.45%) | $2.30 | $2.15 | 54,465 | $99.01 M |
| 08/13/2024 | $2.33 | $2.21 (-5.15%) | $2.44 | $2.19 | 63,122 | $99.01 M |
| 08/12/2024 | $2.60 | $2.23 (-14.23%) | $2.69 | $2.18 | 189,590 | $99.91 M |
| 08/09/2024 | $2.47 | $2.48 (0.4%) | $2.76 | $2.46 | 140,040 | $111.11 M |
| 08/08/2024 | $2.20 | $2.47 (12.27%) | $2.74 | $2.19 | 317,100 | $110.66 M |
| 08/07/2024 | $2.25 | $2.18 (-3.11%) | $2.38 | $2.12 | 204,553 | $97.67 M |
| 08/06/2024 | $2.79 | $2.31 (-17.2%) | $2.79 | $2.07 | 356,230 | $103.49 M |
| 08/05/2024 | $3.30 | $2.94 (-10.91%) | $3.33 | $2.51 | 168,773 | $131.72 M |
| 08/02/2024 | $3.82 | $3.60 (-5.76%) | $3.88 | $3.53 | 103,400 | $161.28 M |
| 08/01/2024 | $3.97 | $3.80 (-4.28%) | $4.05 | $3.80 | 40,160 | $17.04 M |
| 07/31/2024 | $3.90 | $3.89 (-0.26%) | $3.98 | $3.83 | 27,520 | $17.45 M |
| 07/30/2024 | $4.18 | $3.84 (-8.13%) | $4.31 | $3.84 | 50,660 | $17.21 M |
| 07/29/2024 | $4.76 | $4.10 (-13.87%) | $4.76 | $4.10 | 81,581 | $18.37 M |
| 07/26/2024 | $4.49 | $4.70 (4.68%) | $4.77 | $4.40 | 130,664 | $21.06 M |
| 07/25/2024 | $4.13 | $4.43 (7.26%) | $4.57 | $4.00 | 123,670 | $19.83 M |
| 07/24/2024 | $3.89 | $4.07 (4.63%) | $4.18 | $3.82 | 110,730 | $18.24 M |
| 07/23/2024 | $3.99 | $3.85 (-3.51%) | $3.99 | $3.45 | 274,864 | $17.25 M |
| 07/22/2024 | $3.85 | $4.30 (11.69%) | $4.38 | $3.80 | 288,091 | $19.26 M |
| 07/19/2024 | $4.10 | $3.86 (-5.85%) | $4.16 | $3.82 | 49,420 | $17.27 M |
| 07/18/2024 | $4.57 | $4.12 (-9.85%) | $4.61 | $4.12 | 30,290 | $18.48 M |
| 07/17/2024 | $4.51 | $4.48 (-0.67%) | $4.70 | $4.37 | 25,260 | $20.07 M |
| 07/16/2024 | $4.36 | $4.50 (3.21%) | $4.50 | $4.27 | 35,451 | $20.15 M |
| 07/15/2024 | $4.60 | $4.36 (-5.22%) | $4.66 | $4.31 | 34,204 | $19.53 M |
| 07/12/2024 | $4.43 | $4.64 (4.74%) | $4.65 | $4.40 | 30,960 | $20.78 M |
| 07/11/2024 | $4.32 | $4.36 (0.93%) | $4.50 | $4.22 | 49,080 | $19.54 M |
| 07/10/2024 | $4.10 | $4.32 (5.37%) | $4.33 | $4.10 | 25,530 | $19.33 M |
| 07/09/2024 | $4.08 | $4.10 (0.49%) | $4.15 | $4.00 | 22,750 | $18.37 M |
| 07/08/2024 | $4.20 | $4.00 (-4.76%) | $4.21 | $4.00 | 30,150 | $17.92 M |
| 07/05/2024 | $4.25 | $4.09 (-3.76%) | $4.25 | $4.02 | 41,667 | $18.32 M |
| 07/03/2024 | $4.30 | $4.16 (-3.26%) | $4.37 | $4.07 | 14,530 | $18.63 M |
| 07/02/2024 | $4.18 | $4.05 (-3.11%) | $4.18 | $4.03 | 33,980 | $18.13 M |
| 07/01/2024 | $4.21 | $4.17 (-0.95%) | $4.27 | $4.01 | 108,613 | $18.66 M |