5 DAY PERFORMANCE
-22.22%
1 MONTH PERFORMANCE
-36.84%
3 MONTH PERFORMANCE
-58.00%
6 MONTH PERFORMANCE
-26.96%
YEAR-TO-DATE PERFORMANCE
-58.00%
1 YEAR PERFORMANCE
-85.03%
BioVie Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $0.96 | $0.84 (-12.05%) | $0.98 | $0.83 | 329,804 | $14.73 M |
| 03/31/2025 | $1.00 | $0.98 (-2%) | $1.00 | $0.91 | 510,802 | $15.40 M |
| 03/28/2025 | $1.10 | $1.01 (-8.18%) | $1.10 | $1.00 | 208,401 | $15.87 M |
| 03/27/2025 | $1.08 | $1.08 (0%) | $1.10 | $1.04 | 120,910 | $16.97 M |
| 03/26/2025 | $1.11 | $1.05 (-5.41%) | $1.12 | $1.04 | 172,117 | $16.50 M |
| 03/25/2025 | $1.18 | $1.12 (-5.08%) | $1.19 | $1.10 | 172,600 | $17.60 M |
| 03/24/2025 | $1.11 | $1.18 (6.31%) | $1.18 | $1.09 | 255,000 | $18.55 M |
| 03/21/2025 | $1.18 | $1.12 (-5.08%) | $1.25 | $1.09 | 291,908 | $17.60 M |
| 03/20/2025 | $1.08 | $1.15 (6.48%) | $1.17 | $1.05 | 321,508 | $18.07 M |
| 03/19/2025 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.02 | 85,333 | $16.66 M |
| 03/18/2025 | $1.08 | $1.01 (-6.48%) | $1.08 | $0.99 | 177,546 | $15.87 M |
| 03/17/2025 | $1.09 | $1.10 (0.92%) | $1.12 | $1.06 | 197,300 | $17.29 M |
| 03/14/2025 | $1.04 | $1.08 (3.85%) | $1.10 | $1.03 | 155,526 | $16.97 M |
| 03/13/2025 | $1.06 | $1.02 (-3.77%) | $1.08 | $0.99 | 143,900 | $16.03 M |
| 03/12/2025 | $1.07 | $1.05 (-1.87%) | $1.07 | $1.02 | 213,600 | $16.50 M |
| 03/11/2025 | $1.06 | $1.05 (-0.94%) | $1.11 | $1.04 | 256,300 | $16.50 M |
| 03/10/2025 | $1.13 | $1.09 (-3.54%) | $1.17 | $1.05 | 411,000 | $17.13 M |
| 03/07/2025 | $1.18 | $1.19 (0.85%) | $1.21 | $1.15 | 185,500 | $18.70 M |
| 03/06/2025 | $1.23 | $1.20 (-2.44%) | $1.23 | $1.17 | 115,400 | $18.86 M |
| 03/05/2025 | $1.20 | $1.22 (1.67%) | $1.24 | $1.12 | 384,304 | $19.18 M |
| 03/04/2025 | $1.14 | $1.19 (4.39%) | $1.22 | $1.09 | 509,400 | $18.70 M |
| 03/03/2025 | $1.34 | $1.18 (-11.94%) | $1.34 | $1.17 | 360,200 | $18.55 M |
| 02/28/2025 | $1.29 | $1.33 (3.1%) | $1.36 | $1.26 | 196,100 | $20.90 M |
| 02/27/2025 | $1.42 | $1.32 (-7.04%) | $1.43 | $1.31 | 229,600 | $20.75 M |
| 02/26/2025 | $1.39 | $1.43 (2.88%) | $1.46 | $1.39 | 353,792 | $22.48 M |
| 02/25/2025 | $1.42 | $1.40 (-1.41%) | $1.45 | $1.32 | 421,621 | $22.00 M |
| 02/24/2025 | $1.50 | $1.44 (-4%) | $1.51 | $1.42 | 368,020 | $22.63 M |
| 02/21/2025 | $1.65 | $1.48 (-10.3%) | $1.67 | $1.48 | 598,200 | $23.26 M |
| 02/20/2025 | $1.68 | $1.63 (-2.98%) | $1.69 | $1.62 | 278,303 | $25.62 M |
| 02/19/2025 | $1.73 | $1.71 (-1.16%) | $1.76 | $1.69 | 275,589 | $26.88 M |
| 02/18/2025 | $1.85 | $1.78 (-3.78%) | $1.86 | $1.77 | 190,600 | $27.98 M |
| 02/14/2025 | $1.80 | $1.83 (1.67%) | $1.88 | $1.75 | 256,447 | $28.76 M |
| 02/13/2025 | $1.71 | $1.77 (3.51%) | $1.81 | $1.69 | 213,257 | $27.82 M |
| 02/12/2025 | $1.63 | $1.73 (6.13%) | $1.75 | $1.45 | 676,900 | $27.19 M |
| 02/11/2025 | $1.88 | $1.80 (-4.26%) | $1.91 | $1.80 | 401,100 | $28.29 M |
| 02/10/2025 | $1.95 | $1.86 (-4.62%) | $1.95 | $1.86 | 610,700 | $29.23 M |
| 02/07/2025 | $1.97 | $1.92 (-2.54%) | $2.03 | $1.89 | 743,407 | $30.18 M |
| 02/06/2025 | $1.99 | $1.97 (-1.01%) | $2.02 | $1.84 | 837,600 | $30.96 M |
| 02/05/2025 | $1.78 | $2.01 (12.92%) | $2.04 | $1.68 | 2.01 M | $31.59 M |
| 02/04/2025 | $1.62 | $1.74 (7.41%) | $1.76 | $1.56 | 605,400 | $27.35 M |
| 02/03/2025 | $1.59 | $1.60 (0.63%) | $1.64 | $1.48 | 851,545 | $25.15 M |
| 01/31/2025 | $1.69 | $1.65 (-2.37%) | $1.73 | $1.62 | 455,807 | $25.93 M |
| 01/30/2025 | $1.74 | $1.67 (-4.02%) | $1.77 | $1.65 | 439,100 | $26.25 M |
| 01/29/2025 | $1.80 | $1.73 (-3.89%) | $1.80 | $1.70 | 486,900 | $27.19 M |
| 01/28/2025 | $1.79 | $1.81 (1.12%) | $1.83 | $1.63 | 880,521 | $28.45 M |
| 01/27/2025 | $1.85 | $1.78 (-3.78%) | $1.91 | $1.74 | 764,028 | $27.98 M |
| 01/24/2025 | $1.93 | $1.93 (0%) | $1.97 | $1.88 | 347,738 | $30.33 M |
| 01/23/2025 | $2.00 | $1.94 (-3%) | $2.01 | $1.86 | 637,000 | $30.49 M |
| 01/22/2025 | $2.12 | $2.00 (-5.66%) | $2.12 | $1.99 | 608,900 | $31.43 M |
| 01/21/2025 | $2.23 | $2.05 (-8.07%) | $2.29 | $1.95 | 1.49 M | $32.22 M |
| 01/17/2025 | $2.24 | $2.24 (0%) | $2.26 | $2.17 | 440,000 | $35.21 M |
| 01/16/2025 | $2.21 | $2.23 (0.9%) | $2.27 | $2.15 | 1.32 M | $35.05 M |
| 01/15/2025 | $2.12 | $2.22 (4.72%) | $2.24 | $2.09 | 884,300 | $34.89 M |
| 01/14/2025 | $2.12 | $2.01 (-5.19%) | $2.16 | $2.00 | 562,184 | $31.59 M |
| 01/13/2025 | $2.14 | $2.10 (-1.87%) | $2.14 | $2.00 | 970,345 | $33.01 M |
| 01/10/2025 | $2.22 | $2.21 (-0.45%) | $2.30 | $2.07 | 990,800 | $34.74 M |
| 01/08/2025 | $2.55 | $2.36 (-7.45%) | $2.55 | $2.22 | 2.65 M | $37.09 M |
| 01/07/2025 | $2.27 | $2.47 (8.81%) | $2.58 | $2.17 | 3.66 M | $38.82 M |
| 01/06/2025 | $2.25 | $2.23 (-0.89%) | $2.29 | $2.14 | 718,027 | $35.05 M |
| 01/03/2025 | $2.18 | $2.23 (2.29%) | $2.28 | $2.12 | 398,529 | $35.05 M |
| 01/02/2025 | $2.05 | $2.18 (6.34%) | $2.24 | $2.03 | 866,000 | $34.26 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
