5 DAY PERFORMANCE
-9.05%
1 MONTH PERFORMANCE
-23.86%
3 MONTH PERFORMANCE
+82.73%
6 MONTH PERFORMANCE
-53.90%
YEAR-TO-DATE PERFORMANCE
+0.50%
1 YEAR PERFORMANCE
-83.92%
BioVie Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $2.12 | $2.01 (-5.19%) | $2.16 | $2.00 | 561,262 | $12.86 M |
| 01/13/2025 | $2.14 | $2.10 (-1.87%) | $2.14 | $2.00 | 970,345 | $13.44 M |
| 01/10/2025 | $2.22 | $2.21 (-0.45%) | $2.30 | $2.07 | 990,800 | $14.14 M |
| 01/08/2025 | $2.55 | $2.36 (-7.45%) | $2.55 | $2.22 | 2.65 M | $15.10 M |
| 01/07/2025 | $2.27 | $2.47 (8.81%) | $2.58 | $2.17 | 3.66 M | $15.80 M |
| 01/06/2025 | $2.25 | $2.23 (-0.89%) | $2.29 | $2.14 | 718,027 | $14.27 M |
| 01/03/2025 | $2.18 | $2.23 (2.29%) | $2.28 | $2.12 | 398,529 | $14.27 M |
| 01/02/2025 | $2.05 | $2.18 (6.34%) | $2.24 | $2.03 | 866,000 | $13.95 M |
| 12/31/2024 | $2.08 | $2.00 (-3.85%) | $2.14 | $1.90 | 1.20 M | $12.80 M |
| 12/30/2024 | $2.11 | $2.09 (-0.95%) | $2.14 | $2.02 | 694,600 | $13.37 M |
| 12/27/2024 | $2.20 | $2.13 (-3.18%) | $2.32 | $2.07 | 1.06 M | $13.63 M |
| 12/26/2024 | $2.09 | $2.25 (7.66%) | $2.29 | $2.09 | 1.18 M | $14.40 M |
| 12/24/2024 | $2.04 | $2.15 (5.39%) | $2.17 | $2.00 | 530,600 | $13.76 M |
| 12/23/2024 | $1.88 | $2.06 (9.57%) | $2.09 | $1.88 | 947,700 | $13.18 M |
| 12/20/2024 | $2.05 | $1.90 (-7.32%) | $2.13 | $1.90 | 1.47 M | $12.16 M |
| 12/19/2024 | $2.15 | $2.08 (-3.26%) | $2.24 | $2.08 | 878,606 | $13.31 M |
| 12/18/2024 | $2.51 | $2.12 (-15.54%) | $2.53 | $2.12 | 1.33 M | $13.56 M |
| 12/17/2024 | $2.50 | $2.49 (-0.4%) | $2.54 | $2.21 | 2.14 M | $15.93 M |
| 12/16/2024 | $2.66 | $2.54 (-4.51%) | $2.70 | $2.54 | 1.17 M | $16.25 M |
| 12/13/2024 | $2.60 | $2.64 (1.54%) | $2.68 | $2.41 | 1.86 M | $16.89 M |
| 12/12/2024 | $2.67 | $2.59 (-3%) | $2.68 | $2.52 | 1.22 M | $16.57 M |
| 12/11/2024 | $2.71 | $2.70 (-0.37%) | $2.79 | $2.67 | 909,300 | $17.28 M |
| 12/10/2024 | $2.78 | $2.76 (-0.72%) | $2.80 | $2.63 | 1.41 M | $17.66 M |
| 12/09/2024 | $2.97 | $2.76 (-7.07%) | $3.00 | $2.76 | 1.58 M | $17.66 M |
| 12/06/2024 | $3.01 | $3.00 (-0.33%) | $3.09 | $2.84 | 1.49 M | $19.20 M |
| 12/05/2024 | $2.94 | $2.95 (0.34%) | $3.00 | $2.84 | 1.48 M | $18.88 M |
| 12/04/2024 | $3.04 | $2.77 (-8.88%) | $3.04 | $2.75 | 1.42 M | $17.72 M |
| 12/03/2024 | $3.02 | $3.06 (1.32%) | $3.14 | $2.92 | 1.62 M | $19.58 M |
| 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 |