BioVie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	0.28	0.28	0.28	0.28	0.28	-6.67%	22,496
Sep 23, 2026	0.30	0.34	0.28	0.30	0.30	-	11,508
Sep 22, 2026	0.30	0.33	0.28	0.30	0.30	1.69%	30,349
Sep 21, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	528
Sep 18, 2026	0.30	0.30	0.29	0.30	0.30	-	20,750
Sep 17, 2026	0.30	0.31	0.30	0.30	0.30	0.37%	35,320
Sep 16, 2026	0.30	0.33	0.28	0.30	0.30	3.07%	39,434
Sep 15, 2026	0.40	0.45	0.28	0.29	0.29	-35.17%	255,394
Sep 14, 2026	0.36	0.59	0.32	0.45	0.45	27.80%	549,226
Sep 11, 2026	0.35	0.35	0.35	0.35	0.35	-	1,026
Sep 10, 2026	0.32	0.35	0.32	0.35	0.35	9.37%	13,992
Sep 9, 2026	0.33	0.33	0.32	0.32	0.32	-12.33%	53,464
Sep 8, 2026	0.37	0.37	0.33	0.37	0.37	10.61%	24,015
Sep 4, 2026	0.32	0.35	0.32	0.33	0.33	-8.33%	8,413
Sep 3, 2026	0.32	0.36	0.31	0.36	0.36	20.00%	25,229
Sep 2, 2026	0.41	0.41	0.30	0.30	0.30	-11.76%	11,194
Sep 1, 2026	0.34	0.40	0.34	0.34	0.34	-12.82%	5,746
Aug 31, 2026	0.34	0.40	0.30	0.39	0.39	21.88%	140,151
Aug 28, 2026	0.32	0.34	0.30	0.32	0.32	-8.57%	4,909
Aug 27, 2026	0.29	0.35	0.28	0.35	0.35	9.37%	34,778
Aug 26, 2026	0.30	0.32	0.30	0.32	0.32	8.47%	2,382
Aug 25, 2026	0.30	0.30	0.28	0.30	0.30	5.36%	21,870
Aug 24, 2026	0.26	0.30	0.26	0.28	0.28	-	32,297
Aug 21, 2026	0.32	0.34	0.26	0.28	0.28	-1.75%	241,626
Aug 20, 2026	0.30	0.36	0.25	0.29	0.29	14.00%	809,338
Aug 19, 2026	0.24	0.28	0.21	0.25	0.25	55.38%	116,326
Aug 18, 2026	0.22	0.22	0.16	0.16	0.16	-32.96%	139,772
Aug 17, 2026	0.21	0.27	0.20	0.24	0.24	-17.24%	419,538
Aug 14, 2026	0.23	0.29	0.18	0.29	0.29	9.35%	105,033
Aug 13, 2026	0.27	0.32	0.21	0.27	0.27	14.81%	173,096
Aug 12, 2026	0.26	0.79	0.18	0.23	0.23	35.88%	3,214,513
Aug 11, 2026	0.18	0.19	0.17	0.17	0.17	6.18%	3,687
Aug 10, 2026	0.16	0.18	0.15	0.16	0.16	0.06%	49,129
Aug 7, 2026	0.18	0.18	0.13	0.16	0.16	14.29%	84,972
Aug 6, 2026	0.36	0.36	0.14	0.14	0.14	-68.61%	202,265
Aug 5, 2026	0.47	0.47	0.40	0.45	0.45	1.36%	1,692
Aug 4, 2026	0.48	0.48	0.35	0.44	0.44	12.82%	6,372
Jul 31, 2026	0.40	0.40	0.30	0.39	0.39	2.63%	58,133
Jul 30, 2026	0.41	0.41	0.38	0.38	0.38	8.26%	1,687
Jul 29, 2026	0.38	0.38	0.35	0.35	0.35	-	2,349
Jul 28, 2026	0.38	0.38	0.32	0.35	0.35	-14.37%	8,981
Jul 27, 2026	0.41	0.41	0.40	0.41	0.41	2.47%	8,413
Jul 24, 2026	0.41	0.41	0.35	0.40	0.40	-	3,537
Jul 22, 2026	0.37	0.42	0.32	0.40	0.40	2.04%	7,387
Jul 21, 2026	0.41	0.41	0.39	0.39	0.39	-10.91%	6,285
Jul 17, 2026	0.50	0.53	0.43	0.44	0.44	-16.98%	1,561
Jul 16, 2026	0.50	0.53	0.50	0.53	0.53	6.00%	824
Jul 15, 2026	0.50	0.50	0.50	0.50	0.50	-1.96%	100
Jul 14, 2026	0.59	0.59	0.51	0.51	0.51	-7.27%	9,102
Jul 10, 2026	0.55	0.55	0.50	0.55	0.55	1.38%	4,834