5 DAY PERFORMANCE
-4.79%
1 MONTH PERFORMANCE
-29.44%
3 MONTH PERFORMANCE
-37.95%
6 MONTH PERFORMANCE
-3.47%
YEAR-TO-DATE PERFORMANCE
+19.83%
1 YEAR PERFORMANCE
-28.72%
BioVie Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.37 | $1.28 (-6.57%) | $1.39 | $1.25 | 362.20 K | $9.65 M |
| 10/07/2026 | $1.46 | $1.40 (-4.11%) | $1.47 | $1.40 | 134.62 K | $10.56 M |
| 10/06/2026 | $1.44 | $1.44 (0%) | $1.50 | $1.44 | 132.71 K | $10.86 M |
| 10/05/2026 | $1.43 | $1.44 (0.7%) | $1.48 | $1.42 | 135.12 K | $10.86 M |
| 10/02/2026 | $1.47 | $1.46 (-0.68%) | $1.52 | $1.46 | 189.90 K | $11.01 M |
| 10/01/2026 | $1.53 | $1.47 (-3.92%) | $1.54 | $1.46 | 266.17 K | $11.09 M |
| 09/30/2026 | $1.57 | $1.52 (-3.18%) | $1.58 | $1.50 | 201.34 K | $11.46 M |
| 09/29/2026 | $1.55 | $1.54 (-0.65%) | $1.61 | $1.52 | 146.52 K | $11.62 M |
| 09/28/2026 | $1.57 | $1.54 (-1.91%) | $1.60 | $1.53 | 182.62 K | $11.62 M |
| 09/25/2026 | $1.66 | $1.61 (-3.01%) | $1.75 | $1.58 | 458.95 K | $12.14 M |
| 09/24/2026 | $1.60 | $1.61 (0.63%) | $1.65 | $1.60 | 235.84 K | $12.14 M |
| 09/23/2026 | $1.63 | $1.63 (0%) | $1.66 | $1.59 | 216.50 K | $12.29 M |
| 09/22/2026 | $1.65 | $1.63 (-1.21%) | $1.71 | $1.61 | 201.66 K | $12.29 M |
| 09/21/2026 | $1.64 | $1.63 (-0.61%) | $1.76 | $1.62 | 411.52 K | $12.29 M |
| 09/18/2026 | $1.78 | $1.61 (-9.55%) | $1.84 | $1.61 | 406.80 K | $12.14 M |
| 09/17/2026 | $1.82 | $1.78 (-2.2%) | $1.84 | $1.75 | 478.85 K | $13.43 M |
| 09/16/2026 | $1.76 | $1.72 (-2.27%) | $1.83 | $1.69 | 440.00 K | $12.97 M |
| 09/15/2026 | $1.90 | $1.75 (-7.89%) | $1.91 | $1.57 | 1.15 M | $13.20 M |
| 09/14/2026 | $1.90 | $2.05 (7.89%) | $2.12 | $1.88 | 630.14 K | $15.46 M |
| 09/11/2026 | $1.92 | $1.93 (0.52%) | $2.02 | $1.91 | 170.76 K | $14.56 M |
| 09/10/2026 | $1.95 | $1.91 (-2.05%) | $1.99 | $1.89 | 261.85 K | $14.41 M |
| 09/09/2026 | $2.04 | $1.97 (-3.43%) | $2.12 | $1.90 | 351.37 K | $14.86 M |
| 09/08/2026 | $2.06 | $2.07 (0.49%) | $2.20 | $2.00 | 320.03 K | $15.61 M |
| 09/04/2026 | $2.04 | $2.00 (-1.96%) | $2.08 | $1.96 | 296.80 K | $15.09 M |
| 09/03/2026 | $2.02 | $2.03 (0.5%) | $2.12 | $2.01 | 250.79 K | $15.31 M |
| 09/02/2026 | $2.25 | $2.03 (-9.78%) | $2.27 | $2.00 | 519.40 K | $15.31 M |
| 09/01/2026 | $2.30 | $2.24 (-2.61%) | $2.45 | $2.18 | 486.56 K | $16.90 M |
| 08/31/2026 | $2.37 | $2.28 (-3.8%) | $2.49 | $2.28 | 1.55 M | $17.20 M |
| 08/28/2026 | $2.20 | $2.16 (-1.82%) | $2.25 | $2.11 | 485.69 K | $16.29 M |
| 08/27/2026 | $2.09 | $2.19 (4.78%) | $2.22 | $2.00 | 763.40 K | $16.52 M |
| 08/26/2026 | $2.01 | $2.11 (4.98%) | $2.25 | $1.97 | 922.45 K | $15.91 M |
| 08/25/2026 | $2.00 | $2.09 (4.5%) | $2.11 | $1.93 | 1.03 M | $15.76 M |
| 08/24/2026 | $1.81 | $2.14 (18.23%) | $2.15 | $1.76 | 2.17 M | $16.14 M |
| 08/21/2026 | $2.15 | $1.95 (-9.3%) | $2.48 | $1.80 | 19.76 M | $14.71 M |
| 08/20/2026 | $1.55 | $1.86 (20%) | $2.39 | $1.49 | 49.11 M | $14.03 M |
| 08/19/2026 | $1.30 | $1.34 (3.08%) | $1.44 | $1.14 | 42.47 M | $10.11 M |
| 08/18/2026 | $1.13 | $0.96 (-14.65%) | $1.14 | $0.95 | 10.54 M | $7.27 M |
| 08/17/2026 | $1.32 | $1.17 (-11.36%) | $1.56 | $1.17 | 2.76 M | $8.82 M |
| 08/14/2026 | $1.42 | $1.40 (-1.41%) | $1.52 | $1.25 | 2.12 M | $10.56 M |
| 08/13/2026 | $1.65 | $1.56 (-5.45%) | $1.70 | $1.48 | 4.88 M | $11.77 M |
| 08/12/2026 | $1.35 | $1.56 (15.56%) | $3.79 | $1.31 | 126.40 M | $11.77 M |
| 08/11/2026 | $1.09 | $1.27 (16.51%) | $1.42 | $1.09 | 2.71 M | $9.58 M |
| 08/10/2026 | $0.99 | $1.10 (11.16%) | $1.16 | $0.99 | 1.25 M | $8.30 M |
| 08/07/2026 | $1.22 | $1.00 (-18.09%) | $1.23 | $0.98 | 3.46 M | $7.54 M |
| 08/06/2026 | $1.36 | $1.35 (-0.74%) | $1.41 | $0.82 | 8.78 M | $10.18 M |
| 08/05/2026 | $1.89 | $2.04 (7.94%) | $2.09 | $1.87 | 247.94 K | $15.39 M |
| 08/04/2026 | $1.63 | $1.83 (12.27%) | $1.90 | $1.54 | 397.70 K | $13.81 M |
| 08/03/2026 | $1.50 | $1.62 (8%) | $1.65 | $1.46 | 119.44 K | $12.22 M |
| 07/31/2026 | $1.45 | $1.52 (4.83%) | $1.55 | $1.38 | 203.81 K | $11.47 M |
| 07/30/2026 | $1.30 | $1.43 (10%) | $1.45 | $1.30 | 225.50 K | $10.79 M |
| 07/29/2026 | $1.34 | $1.26 (-5.97%) | $1.40 | $1.26 | 81.67 K | $9.51 M |
| 07/28/2026 | $1.36 | $1.33 (-2.21%) | $1.40 | $1.31 | 106.21 K | $10.03 M |
| 07/27/2026 | $1.36 | $1.37 (0.74%) | $1.43 | $1.35 | 75.60 K | $10.34 M |
| 07/24/2026 | $1.45 | $1.37 (-5.52%) | $1.49 | $1.34 | 112.04 K | $10.34 M |
| 07/23/2026 | $1.34 | $1.44 (7.46%) | $1.46 | $1.34 | 85.50 K | $10.86 M |
| 07/22/2026 | $1.28 | $1.34 (4.69%) | $1.38 | $1.28 | 105.50 K | $10.11 M |
| 07/21/2026 | $1.41 | $1.29 (-8.51%) | $1.46 | $1.26 | 306.23 K | $9.73 M |
| 07/20/2026 | $1.41 | $1.43 (1.42%) | $1.49 | $1.32 | 684.26 K | $10.79 M |
| 07/17/2026 | $1.66 | $1.80 (8.43%) | $1.81 | $1.66 | 130.40 K | $13.58 M |
| 07/16/2026 | $1.73 | $1.72 (-0.58%) | $1.80 | $1.68 | 73.04 K | $12.98 M |
| 07/15/2026 | $1.60 | $1.77 (10.62%) | $1.83 | $1.58 | 285.84 K | $13.35 M |
| 07/14/2026 | $1.64 | $1.58 (-3.66%) | $1.70 | $1.52 | 269.04 K | $11.92 M |
| 07/13/2026 | $2.23 | $1.64 (-26.46%) | $2.25 | $1.58 | 688.94 K | $12.37 M |
| 07/10/2026 | $2.30 | $2.27 (-1.3%) | $2.31 | $2.08 | 172.60 K | $17.12 M |
| 07/09/2026 | $2.17 | $2.24 (3.23%) | $2.30 | $2.10 | 112.02 K | $16.90 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.
