BioVie Inc. (BIVI)
NASDAQ: BIVI · Real-Time Price · USD
3.740
+0.330 (9.64%)
Nov 19, 2024, 1:20 PM EST - Market open
BioVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2024 | 3.20 | 3.46 | 3.00 | 3.41 | 3.41 | 6.90% | 2,889,113 |
| Nov 15, 2024 | 3.35 | 3.35 | 2.97 | 3.19 | 3.19 | 0.31% | 2,433,627 |
| Nov 14, 2024 | 3.40 | 3.50 | 2.87 | 3.18 | 3.18 | -6.74% | 2,907,087 |
| Nov 13, 2024 | 3.37 | 3.61 | 3.27 | 3.41 | 3.41 | 1.79% | 4,102,525 |
| Nov 12, 2024 | 2.96 | 3.41 | 2.82 | 3.35 | 3.35 | 12.04% | 4,839,428 |
| Nov 11, 2024 | 2.76 | 3.08 | 2.67 | 2.99 | 2.99 | 8.73% | 4,244,387 |
| Nov 8, 2024 | 2.76 | 2.83 | 2.46 | 2.75 | 2.75 | 3.77% | 3,041,000 |
| Nov 7, 2024 | 2.65 | 2.80 | 2.60 | 2.65 | 2.65 | 9.96% | 3,821,678 |
| Nov 6, 2024 | 2.48 | 2.53 | 2.33 | 2.41 | 2.41 | -0.62% | 1,182,380 |
| Nov 5, 2024 | 2.57 | 2.57 | 2.33 | 2.43 | 2.43 | -3.39% | 1,316,452 |
| Nov 4, 2024 | 2.77 | 2.77 | 2.48 | 2.51 | 2.51 | -9.39% | 1,660,762 |
| Nov 1, 2024 | 2.75 | 2.84 | 2.66 | 2.77 | 2.77 | 1.09% | 1,281,658 |
| Oct 31, 2024 | 2.83 | 2.92 | 2.62 | 2.74 | 2.74 | -3.52% | 2,134,097 |
| Oct 30, 2024 | 2.94 | 2.98 | 2.56 | 2.84 | 2.84 | 10.94% | 6,227,229 |
| Oct 29, 2024 | 2.81 | 2.84 | 2.46 | 2.56 | 2.56 | -10.80% | 3,862,339 |
| Oct 28, 2024 | 2.85 | 3.22 | 2.66 | 2.87 | 2.87 | 0.35% | 6,900,856 |
| Oct 25, 2024 | 2.80 | 2.90 | 2.57 | 2.86 | 2.86 | 5.54% | 5,620,987 |
| Oct 24, 2024 | 2.88 | 3.25 | 2.52 | 2.71 | 2.71 | 5.45% | 14,122,203 |
| Oct 23, 2024 | 4.09 | 4.48 | 2.57 | 2.57 | 2.57 | -23.51% | 35,786,106 |
| Oct 22, 2024 | 3.00 | 3.65 | 2.90 | 3.36 | 3.36 | 27.76% | 35,266,565 |
| Oct 21, 2024 | 4.10 | 7.50 | 2.41 | 2.63 | 2.63 | 11.91% | 147,238,909 |
| Oct 18, 2024 | 1.13 | 2.88 | 1.09 | 2.35 | 2.35 | 109.82% | 52,300,659 |
| Oct 17, 2024 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | 84,674 |
| Oct 16, 2024 | 1.12 | 1.13 | 1.07 | 1.13 | 1.13 | 2.73% | 163,804 |
| Oct 15, 2024 | 1.16 | 1.17 | 1.07 | 1.10 | 1.10 | -3.51% | 221,924 |
| Oct 14, 2024 | 1.20 | 1.21 | 1.12 | 1.14 | 1.14 | -3.39% | 166,252 |
| Oct 11, 2024 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 81,854 |
| Oct 10, 2024 | 1.19 | 1.25 | 1.16 | 1.17 | 1.17 | -3.31% | 73,031 |
| Oct 9, 2024 | 1.26 | 1.29 | 1.19 | 1.21 | 1.21 | -6.20% | 118,607 |
| Oct 8, 2024 | 1.23 | 1.30 | 1.20 | 1.29 | 1.29 | 7.50% | 302,056 |
| Oct 7, 2024 | 1.21 | 1.23 | 1.16 | 1.20 | 1.20 | 0.84% | 97,508 |
| Oct 4, 2024 | 1.18 | 1.20 | 1.15 | 1.19 | 1.19 | 0.85% | 113,756 |
| Oct 3, 2024 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -0.84% | 126,571 |
| Oct 2, 2024 | 1.16 | 1.22 | 1.15 | 1.19 | 1.19 | 3.48% | 105,026 |
| Oct 1, 2024 | 1.22 | 1.23 | 1.15 | 1.15 | 1.15 | -4.17% | 175,368 |
| Sep 30, 2024 | 1.18 | 1.24 | 1.16 | 1.20 | 1.20 | - | 148,448 |
| Sep 27, 2024 | 1.15 | 1.22 | 1.13 | 1.20 | 1.20 | 8.11% | 268,470 |
| Sep 26, 2024 | 1.21 | 1.25 | 1.09 | 1.11 | 1.11 | -7.50% | 582,674 |
| Sep 25, 2024 | 1.27 | 1.29 | 1.20 | 1.20 | 1.20 | 1.69% | 415,227 |
| Sep 24, 2024 | 1.39 | 1.41 | 1.04 | 1.18 | 1.18 | -57.86% | 2,866,728 |
| Sep 23, 2024 | 2.76 | 2.89 | 2.76 | 2.80 | 2.80 | 1.45% | 342,105 |
| Sep 20, 2024 | 2.83 | 2.97 | 2.67 | 2.76 | 2.76 | -2.47% | 85,481 |
| Sep 19, 2024 | 3.00 | 3.00 | 2.80 | 2.83 | 2.83 | -2.41% | 72,175 |
| Sep 18, 2024 | 2.98 | 3.04 | 2.89 | 2.90 | 2.90 | -1.69% | 32,410 |
| Sep 17, 2024 | 3.11 | 3.11 | 2.85 | 2.95 | 2.95 | -5.75% | 49,200 |
| Sep 16, 2024 | 3.26 | 3.28 | 3.02 | 3.13 | 3.13 | -0.95% | 43,968 |
| Sep 13, 2024 | 3.20 | 3.22 | 2.95 | 3.16 | 3.16 | -0.32% | 33,983 |
| Sep 12, 2024 | 2.89 | 3.34 | 2.81 | 3.17 | 3.17 | 9.69% | 120,712 |
| Sep 11, 2024 | 2.72 | 2.89 | 2.65 | 2.89 | 2.89 | 5.47% | 41,613 |
| Sep 10, 2024 | 2.59 | 2.78 | 2.51 | 2.74 | 2.74 | 7.87% | 43,135 |
| Sep 9, 2024 | 2.52 | 2.62 | 2.45 | 2.54 | 2.54 | 2.01% | 18,499 |
| Sep 6, 2024 | 2.61 | 2.62 | 2.43 | 2.49 | 2.49 | -5.32% | 36,774 |
| Sep 5, 2024 | 2.68 | 2.72 | 2.55 | 2.63 | 2.63 | -0.75% | 31,256 |
| Sep 4, 2024 | 2.68 | 2.69 | 2.56 | 2.65 | 2.65 | -0.75% | 34,863 |
| Sep 3, 2024 | 2.72 | 2.74 | 2.45 | 2.67 | 2.67 | -3.96% | 213,279 |
| Aug 30, 2024 | 2.76 | 2.84 | 2.72 | 2.78 | 2.78 | 0.36% | 13,862 |
| Aug 29, 2024 | 2.75 | 2.92 | 2.72 | 2.77 | 2.77 | 1.09% | 34,652 |
| Aug 28, 2024 | 2.97 | 3.04 | 2.73 | 2.74 | 2.74 | -5.84% | 41,327 |
| Aug 27, 2024 | 3.04 | 3.17 | 2.70 | 2.91 | 2.91 | -3.00% | 278,255 |
| Aug 26, 2024 | 3.33 | 3.33 | 2.95 | 3.00 | 3.00 | -7.12% | 72,355 |
| Aug 23, 2024 | 3.40 | 3.45 | 3.18 | 3.23 | 3.23 | -3.29% | 49,770 |
| Aug 22, 2024 | 3.49 | 3.49 | 3.13 | 3.34 | 3.34 | -2.34% | 91,180 |
| Aug 21, 2024 | 3.62 | 3.66 | 3.41 | 3.42 | 3.42 | 2.40% | 108,860 |
| Aug 20, 2024 | 3.67 | 3.87 | 3.26 | 3.34 | 3.34 | -13.92% | 157,408 |
| Aug 19, 2024 | 3.31 | 3.88 | 3.06 | 3.88 | 3.88 | 19.38% | 320,781 |
| Aug 16, 2024 | 2.43 | 3.44 | 2.43 | 3.25 | 3.25 | 37.13% | 642,098 |
| Aug 15, 2024 | 2.26 | 2.44 | 2.22 | 2.37 | 2.37 | 7.24% | 130,679 |
| Aug 14, 2024 | 2.20 | 2.30 | 2.15 | 2.21 | 2.21 | - | 54,465 |
| Aug 13, 2024 | 2.33 | 2.44 | 2.19 | 2.21 | 2.21 | -0.90% | 63,122 |
| Aug 12, 2024 | 2.60 | 2.69 | 2.18 | 2.23 | 2.23 | -10.08% | 189,590 |
| Aug 9, 2024 | 2.47 | 2.76 | 2.46 | 2.48 | 2.48 | 0.40% | 140,040 |
| Aug 8, 2024 | 2.20 | 2.74 | 2.19 | 2.47 | 2.47 | 13.30% | 317,085 |
| Aug 7, 2024 | 2.25 | 2.38 | 2.12 | 2.18 | 2.18 | -5.63% | 204,553 |
| Aug 6, 2024 | 2.79 | 2.79 | 2.07 | 2.31 | 2.31 | -21.40% | 350,841 |
| Aug 5, 2024 | 3.30 | 3.33 | 2.51 | 2.94 | 2.94 | -18.36% | 168,773 |
| Aug 2, 2024 | 3.82 | 3.88 | 3.53 | 3.60 | 3.60 | -5.34% | 103,397 |
| Aug 1, 2024 | 3.97 | 4.05 | 3.80 | 3.80 | 3.80 | -2.34% | 40,155 |
| Jul 31, 2024 | 3.90 | 3.98 | 3.83 | 3.89 | 3.89 | 1.38% | 27,517 |
| Jul 30, 2024 | 4.18 | 4.31 | 3.84 | 3.84 | 3.84 | -6.34% | 50,656 |
| Jul 29, 2024 | 4.76 | 4.76 | 4.10 | 4.10 | 4.10 | -12.74% | 81,581 |
| Jul 26, 2024 | 4.49 | 4.77 | 4.40 | 4.70 | 4.70 | 6.19% | 130,664 |
| Jul 25, 2024 | 4.13 | 4.57 | 4.00 | 4.43 | 4.43 | 8.69% | 123,668 |
| Jul 24, 2024 | 3.89 | 4.18 | 3.82 | 4.07 | 4.07 | 5.77% | 110,730 |
| Jul 23, 2024 | 3.99 | 3.99 | 3.45 | 3.85 | 3.85 | -10.47% | 274,864 |
| Jul 22, 2024 | 3.85 | 4.38 | 3.80 | 4.30 | 4.30 | 11.54% | 288,091 |
| Jul 19, 2024 | 4.10 | 4.16 | 3.82 | 3.86 | 3.86 | -6.52% | 49,415 |
| Jul 18, 2024 | 4.57 | 4.61 | 4.12 | 4.12 | 4.12 | -7.95% | 30,290 |
| Jul 17, 2024 | 4.51 | 4.70 | 4.37 | 4.48 | 4.48 | -0.38% | 25,255 |
| Jul 16, 2024 | 4.36 | 4.50 | 4.27 | 4.50 | 4.50 | 3.14% | 35,451 |
| Jul 15, 2024 | 4.60 | 4.66 | 4.31 | 4.36 | 4.36 | -5.99% | 34,204 |
| Jul 12, 2024 | 4.43 | 4.65 | 4.40 | 4.64 | 4.64 | 6.33% | 30,955 |
| Jul 11, 2024 | 4.32 | 4.50 | 4.22 | 4.36 | 4.36 | 1.09% | 49,079 |
| Jul 10, 2024 | 4.10 | 4.33 | 4.10 | 4.32 | 4.32 | 5.22% | 25,530 |
| Jul 9, 2024 | 4.08 | 4.15 | 4.00 | 4.10 | 4.10 | 2.52% | 22,750 |
| Jul 8, 2024 | 4.20 | 4.21 | 4.00 | 4.00 | 4.00 | -2.20% | 30,150 |
| Jul 5, 2024 | 4.25 | 4.25 | 4.02 | 4.09 | 4.09 | -1.64% | 41,667 |
| Jul 3, 2024 | 4.30 | 4.37 | 4.07 | 4.16 | 4.16 | 2.77% | 14,526 |
| Jul 2, 2024 | 4.19 | 4.19 | 4.03 | 4.05 | 4.05 | -2.86% | 33,980 |
| Jul 1, 2024 | 4.21 | 4.27 | 4.02 | 4.17 | 4.17 | 4.00% | 108,613 |
| Jun 28, 2024 | 4.40 | 4.43 | 4.01 | 4.01 | 4.01 | -10.22% | 136,534 |