BioVie Inc. (BIVI)
NASDAQ: BIVI · Real-Time Price · USD
6.03
+0.02 (0.33%)
At close: Aug 1, 2025, 4:00 PM
6.10
+0.07 (1.16%)
After-hours: Aug 1, 2025, 7:23 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.00 | 6.20 | 5.74 | 6.03 | 6.03 | 0.42% | 33,179 |
| Jul 31, 2025 | 6.61 | 6.64 | 6.00 | 6.01 | 6.01 | -9.97% | 79,300 |
| Jul 30, 2025 | 6.92 | 7.10 | 6.61 | 6.67 | 6.67 | -4.24% | 56,485 |
| Jul 29, 2025 | 7.05 | 7.17 | 6.75 | 6.97 | 6.97 | -1.90% | 23,178 |
| Jul 28, 2025 | 7.47 | 7.75 | 6.88 | 7.10 | 7.10 | -5.08% | 54,127 |
| Jul 25, 2025 | 7.54 | 7.58 | 7.32 | 7.48 | 7.48 | -0.93% | 24,219 |
| Jul 24, 2025 | 8.06 | 8.40 | 7.38 | 7.55 | 7.55 | -8.37% | 45,153 |
| Jul 23, 2025 | 8.26 | 8.29 | 8.00 | 8.24 | 8.24 | 0.61% | 22,330 |
| Jul 22, 2025 | 7.36 | 8.23 | 7.35 | 8.19 | 8.19 | 12.04% | 71,943 |
| Jul 21, 2025 | 8.71 | 8.84 | 7.24 | 7.31 | 7.31 | -18.73% | 107,618 |
| Jul 18, 2025 | 8.15 | 9.09 | 8.15 | 9.00 | 9.00 | 11.74% | 56,584 |
| Jul 17, 2025 | 7.32 | 8.24 | 7.16 | 8.05 | 8.05 | 10.12% | 94,308 |
| Jul 16, 2025 | 7.15 | 7.58 | 7.01 | 7.31 | 7.31 | 4.58% | 43,421 |
| Jul 15, 2025 | 6.71 | 7.18 | 6.62 | 6.99 | 6.99 | 5.59% | 48,767 |
| Jul 14, 2025 | 7.10 | 7.13 | 6.54 | 6.62 | 6.62 | -7.28% | 54,652 |
| Jul 11, 2025 | 7.45 | 7.46 | 7.07 | 7.14 | 7.14 | -5.68% | 67,507 |
| Jul 10, 2025 | 8.06 | 8.06 | 7.45 | 7.57 | 7.57 | -5.96% | 59,576 |
| Jul 9, 2025 | 8.40 | 8.59 | 8.04 | 8.05 | 8.05 | -4.96% | 94,458 |
| Jul 8, 2025 | 8.68 | 8.76 | 7.91 | 8.47 | 8.47 | 4.57% | 46,583 |
| Jul 7, 2025 | 9.56 | 9.56 | 6.78 | 8.10 | 8.10 | -15.63% | 247,478 |
| Jul 3, 2025 | 9.50 | 9.98 | 9.50 | 9.60 | 9.60 | -1.07% | 12,262 |
| Jul 2, 2025 | 9.50 | 10.30 | 9.40 | 9.70 | 9.70 | 4.23% | 21,576 |
| Jul 1, 2025 | 9.00 | 9.60 | 8.80 | 9.31 | 9.31 | 0.65% | 23,996 |
| Jun 30, 2025 | 9.80 | 9.80 | 9.21 | 9.25 | 9.25 | -8.42% | 42,842 |
| Jun 27, 2025 | 10.30 | 10.70 | 9.84 | 10.10 | 10.10 | -1.94% | 29,613 |
| Jun 26, 2025 | 10.30 | 10.54 | 10.00 | 10.30 | 10.30 | - | 17,420 |
| Jun 25, 2025 | 10.80 | 10.90 | 10.00 | 10.30 | 10.30 | -3.74% | 15,603 |
| Jun 24, 2025 | 10.20 | 10.80 | 10.10 | 10.70 | 10.70 | 5.94% | 23,755 |
| Jun 23, 2025 | 10.40 | 10.75 | 10.00 | 10.10 | 10.10 | -1.94% | 19,159 |
| Jun 20, 2025 | 10.90 | 10.90 | 10.20 | 10.30 | 10.30 | -5.50% | 19,366 |
| Jun 18, 2025 | 10.40 | 11.10 | 10.10 | 10.90 | 10.90 | 5.83% | 18,846 |
| Jun 17, 2025 | 10.60 | 10.90 | 10.30 | 10.30 | 10.30 | -5.50% | 19,137 |
| Jun 16, 2025 | 11.40 | 11.60 | 10.90 | 10.90 | 10.90 | -4.39% | 16,933 |
| Jun 13, 2025 | 11.90 | 11.90 | 11.20 | 11.40 | 11.40 | -4.20% | 15,003 |
| Jun 12, 2025 | 11.10 | 12.10 | 11.10 | 11.90 | 11.90 | 7.21% | 38,540 |
| Jun 11, 2025 | 10.80 | 11.30 | 10.75 | 11.10 | 11.10 | 0.91% | 15,399 |
| Jun 10, 2025 | 11.20 | 11.80 | 10.80 | 11.00 | 11.00 | -1.79% | 20,799 |
| Jun 9, 2025 | 11.00 | 11.20 | 10.71 | 11.20 | 11.20 | 3.70% | 16,510 |
| Jun 6, 2025 | 11.00 | 11.20 | 10.75 | 10.80 | 10.80 | -0.92% | 19,410 |
| Jun 5, 2025 | 11.10 | 11.20 | 10.65 | 10.90 | 10.90 | - | 14,421 |
| Jun 4, 2025 | 11.20 | 11.30 | 10.80 | 10.90 | 10.90 | -1.80% | 12,146 |
| Jun 3, 2025 | 10.50 | 11.20 | 10.44 | 11.10 | 11.10 | 3.74% | 24,226 |
| Jun 2, 2025 | 10.50 | 10.90 | 10.10 | 10.70 | 10.70 | 2.88% | 20,778 |
| May 30, 2025 | 10.70 | 10.70 | 9.90 | 10.40 | 10.40 | -1.89% | 26,020 |
| May 29, 2025 | 10.40 | 10.90 | 10.40 | 10.60 | 10.60 | 1.92% | 32,612 |
| May 28, 2025 | 10.50 | 10.50 | 10.15 | 10.40 | 10.40 | -0.95% | 12,755 |
| May 27, 2025 | 10.70 | 10.70 | 10.20 | 10.50 | 10.50 | 1.94% | 20,638 |
| May 23, 2025 | 10.30 | 10.50 | 10.20 | 10.30 | 10.30 | - | 8,912 |
| May 22, 2025 | 10.30 | 10.50 | 9.97 | 10.30 | 10.30 | 3.00% | 20,411 |
| May 21, 2025 | 10.20 | 10.55 | 10.00 | 10.00 | 10.00 | -3.85% | 22,154 |