-
5 DAY PERFORMANCE
+12.92% -
1 MONTH PERFORMANCE
+10.47% -
3 MONTH PERFORMANCE
+14.61% -
6 MONTH PERFORMANCE
-33.04% -
YEAR-TO-DATE PERFORMANCE
-75.71% -
1 YEAR PERFORMANCE
-81.79%
BioVie Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $3.02 | $3.10 (2.65%) | $3.13 | $2.92 | 985,690 | |
| 12/02/2024 | $2.86 | $3.10 (8.39%) | $3.15 | $2.78 | 2.51 M | $19.83 M |
| 11/29/2024 | $2.70 | $2.80 (3.7%) | $2.82 | $2.58 | 1.10 M | $17.92 M |
| 11/27/2024 | $2.85 | $2.71 (-4.91%) | $2.88 | $2.67 | 1.18 M | $17.34 M |
| 11/26/2024 | $2.98 | $2.82 (-5.37%) | $2.99 | $2.71 | 1.63 M | $18.04 M |
| 11/25/2024 | $3.10 | $3.00 (-3.23%) | $3.13 | $2.93 | 1.74 M | $19.20 M |
| 11/22/2024 | $3.07 | $3.05 (-0.65%) | $3.19 | $3.01 | 2.16 M | $19.51 M |
| 11/21/2024 | $3.36 | $3.11 (-7.44%) | $3.43 | $3.00 | 3.21 M | $19.90 M |
| 11/20/2024 | $3.53 | $3.36 (-4.82%) | $3.62 | $3.32 | 1.53 M | $21.50 M |
| 11/19/2024 | $3.21 | $3.51 (9.35%) | $3.85 | $3.21 | 3.52 M | $22.46 M |
| 11/18/2024 | $3.20 | $3.41 (6.56%) | $3.46 | $3.00 | 2.89 M | $21.82 M |
| 11/15/2024 | $3.35 | $3.19 (-4.78%) | $3.35 | $2.97 | 2.43 M | $20.41 M |
| 11/14/2024 | $3.40 | $3.18 (-6.47%) | $3.50 | $2.87 | 2.91 M | $20.35 M |
| 11/13/2024 | $3.37 | $3.41 (1.19%) | $3.61 | $3.27 | 4.10 M | $21.82 M |
| 11/12/2024 | $2.96 | $3.35 (13.18%) | $3.41 | $2.82 | 4.84 M | $21.43 M |
| 11/11/2024 | $2.76 | $2.99 (8.33%) | $3.08 | $2.67 | 4.24 M | $19.13 M |
| 11/08/2024 | $2.76 | $2.75 (-0.36%) | $2.83 | $2.46 | 3.04 M | $12.43 M |
| 11/07/2024 | $2.65 | $2.65 (0%) | $2.80 | $2.60 | 3.82 M | $11.97 M |
| 11/06/2024 | $2.48 | $2.41 (-2.82%) | $2.53 | $2.33 | 1.18 M | $10.89 M |
| 11/05/2024 | $2.57 | $2.42 (-5.84%) | $2.57 | $2.33 | 1.32 M | $10.93 M |
| 11/04/2024 | $2.77 | $2.51 (-9.39%) | $2.77 | $2.48 | 1.66 M | $11.34 M |
| 11/01/2024 | $2.75 | $2.77 (0.73%) | $2.84 | $2.66 | 1.28 M | $12.52 M |
| 10/31/2024 | $2.83 | $2.74 (-3.18%) | $2.92 | $2.62 | 2.13 M | $12.38 M |
| 10/30/2024 | $2.94 | $2.84 (-3.4%) | $2.98 | $2.56 | 6.23 M | $12.83 M |
| 10/29/2024 | $2.81 | $2.56 (-8.9%) | $2.84 | $2.46 | 3.86 M | $11.57 M |
| 10/28/2024 | $2.85 | $2.87 (0.7%) | $3.22 | $2.66 | 6.90 M | $12.97 M |
| 10/25/2024 | $2.80 | $2.86 (2.14%) | $2.90 | $2.57 | 5.62 M | $12.92 M |
| 10/24/2024 | $2.88 | $2.71 (-5.9%) | $3.25 | $2.52 | 14.12 M | $12.25 M |
| 10/23/2024 | $4.09 | $2.57 (-37.16%) | $4.48 | $2.57 | 35.79 M | $11.61 M |
| 10/22/2024 | $3.00 | $3.36 (12%) | $3.65 | $2.90 | 35.27 M | $15.18 M |
| 10/21/2024 | $4.10 | $2.63 (-35.85%) | $7.50 | $2.41 | 147.24 M | $11.88 M |
| 10/18/2024 | $1.13 | $2.35 (107.96%) | $2.88 | $1.09 | 52.30 M | $10.62 M |
| 10/17/2024 | $1.12 | $1.12 (0%) | $1.13 | $1.10 | 84,700 | $5.06 M |
| 10/16/2024 | $1.12 | $1.13 (0.89%) | $1.13 | $1.07 | 163,804 | $5.11 M |
| 10/15/2024 | $1.16 | $1.10 (-5.17%) | $1.17 | $1.07 | 221,924 | $4.97 M |
| 10/14/2024 | $1.20 | $1.14 (-5%) | $1.21 | $1.12 | 166,252 | $5.15 M |
| 10/11/2024 | $1.19 | $1.18 (-0.84%) | $1.19 | $1.16 | 81,900 | $5.33 M |
| 10/10/2024 | $1.19 | $1.17 (-1.68%) | $1.25 | $1.16 | 73,031 | $5.29 M |
| 10/09/2024 | $1.26 | $1.21 (-3.97%) | $1.29 | $1.19 | 118,607 | $5.47 M |
| 10/08/2024 | $1.23 | $1.29 (4.88%) | $1.30 | $1.20 | 302,100 | $5.83 M |
| 10/07/2024 | $1.21 | $1.20 (-0.83%) | $1.23 | $1.16 | 97,508 | $5.42 M |
| 10/04/2024 | $1.18 | $1.19 (0.85%) | $1.20 | $1.15 | 113,756 | $5.38 M |
| 10/03/2024 | $1.20 | $1.18 (-1.67%) | $1.20 | $1.15 | 126,571 | $5.33 M |
| 10/02/2024 | $1.16 | $1.19 (2.59%) | $1.22 | $1.15 | 105,026 | $5.33 M |
| 10/01/2024 | $1.22 | $1.15 (-5.74%) | $1.23 | $1.15 | 175,400 | $5.20 M |
| 09/30/2024 | $1.18 | $1.20 (1.69%) | $1.24 | $1.16 | 148,448 | $5.42 M |
| 09/27/2024 | $1.15 | $1.20 (4.35%) | $1.22 | $1.13 | 268,500 | $5.42 M |
| 09/26/2024 | $1.21 | $1.11 (-8.26%) | $1.25 | $1.09 | 582,700 | $5.02 M |
| 09/25/2024 | $1.27 | $1.20 (-5.51%) | $1.29 | $1.20 | 415,227 | $5.42 M |
| 09/24/2024 | $1.39 | $1.18 (-15.11%) | $1.41 | $1.04 | 2.87 M | $5.33 M |
| 09/23/2024 | $2.76 | $2.80 (1.45%) | $2.89 | $2.76 | 342,105 | $12.65 M |
| 09/20/2024 | $2.83 | $2.76 (-2.47%) | $2.97 | $2.67 | 85,500 | $12.47 M |
| 09/19/2024 | $3.00 | $2.83 (-5.67%) | $3.00 | $2.80 | 72,175 | $12.79 M |
| 09/18/2024 | $2.98 | $2.90 (-2.68%) | $3.04 | $2.89 | 32,410 | $13.10 M |
| 09/17/2024 | $3.11 | $2.95 (-5.14%) | $3.11 | $2.85 | 49,200 | $13.33 M |
| 09/16/2024 | $3.26 | $3.13 (-3.99%) | $3.28 | $3.02 | 44,000 | $14.14 M |
| 09/13/2024 | $3.20 | $3.16 (-1.25%) | $3.22 | $2.95 | 34,000 | $14.28 M |
| 09/12/2024 | $2.89 | $3.17 (9.69%) | $3.34 | $2.81 | 120,712 | $14.32 M |
| 09/11/2024 | $2.72 | $2.89 (6.25%) | $2.89 | $2.65 | 41,613 | $13.06 M |
| 09/10/2024 | $2.59 | $2.74 (5.79%) | $2.78 | $2.51 | 43,135 | $12.38 M |
| 09/09/2024 | $2.52 | $2.54 (0.79%) | $2.62 | $2.45 | 18,500 | $11.48 M |
| 09/06/2024 | $2.61 | $2.49 (-4.6%) | $2.62 | $2.43 | 36,800 | $11.25 M |
| 09/05/2024 | $2.68 | $2.63 (-1.87%) | $2.72 | $2.55 | 31,300 | $11.88 M |
| 09/04/2024 | $2.68 | $2.65 (-1.12%) | $2.69 | $2.56 | 34,900 | $11.97 M |
| 09/03/2024 | $2.72 | $2.67 (-1.84%) | $2.74 | $2.45 | 213,300 | $12.06 M |