5 DAY PERFORMANCE
+3.73%
1 MONTH PERFORMANCE
+1.46%
3 MONTH PERFORMANCE
-8.55%
6 MONTH PERFORMANCE
+11.20%
YEAR-TO-DATE PERFORMANCE
+19.83%
1 YEAR PERFORMANCE
-13.13%
BioVie Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $2.17 | $2.18 (0.46%) | $2.24 | $2.10 | 58.47 K | $16.45 M |
| 07/07/2026 | $2.13 | $2.16 (1.41%) | $2.29 | $2.05 | 247.80 K | $16.29 M |
| 07/06/2026 | $1.99 | $2.10 (5.53%) | $2.20 | $1.92 | 162.50 K | $15.84 M |
| 07/02/2026 | $2.22 | $1.95 (-12.16%) | $2.23 | $1.95 | 187.07 K | $14.71 M |
| 07/01/2026 | $1.96 | $2.18 (11.22%) | $2.29 | $1.91 | 392.14 K | $16.45 M |
| 06/30/2026 | $2.04 | $1.94 (-4.9%) | $2.04 | $1.91 | 112.09 K | $14.64 M |
| 06/29/2026 | $1.98 | $2.01 (1.52%) | $2.03 | $1.90 | 125.26 K | $15.16 M |
| 06/26/2026 | $1.74 | $1.94 (11.49%) | $1.96 | $1.74 | 66.44 K | $14.64 M |
| 06/25/2026 | $1.94 | $1.78 (-8.25%) | $2.08 | $1.77 | 256.03 K | $13.43 M |
| 06/24/2026 | $1.91 | $1.92 (0.52%) | $2.08 | $1.87 | 309.50 K | $14.48 M |
| 06/23/2026 | $1.89 | $1.94 (2.65%) | $2.00 | $1.80 | 308.11 K | $14.64 M |
| 06/22/2026 | $1.79 | $1.94 (8.38%) | $2.12 | $1.78 | 693.21 K | $14.64 M |
| 06/18/2026 | $1.82 | $1.76 (-3.3%) | $1.85 | $1.75 | 138.16 K | $13.28 M |
| 06/17/2026 | $1.77 | $1.79 (1.13%) | $1.86 | $1.73 | 157.95 K | $13.50 M |
| 06/16/2026 | $1.65 | $1.78 (7.88%) | $1.80 | $1.64 | 94.45 K | $13.43 M |
| 06/15/2026 | $1.63 | $1.66 (1.84%) | $1.70 | $1.63 | 52.90 K | $12.52 M |
| 06/12/2026 | $1.68 | $1.63 (-2.98%) | $1.72 | $1.59 | 40.70 K | $12.30 M |
| 06/11/2026 | $1.62 | $1.66 (2.47%) | $1.67 | $1.58 | 59.24 K | $12.52 M |
| 06/10/2026 | $1.68 | $1.63 (-2.98%) | $1.69 | $1.55 | 77.25 K | $12.30 M |
| 06/09/2026 | $1.66 | $1.67 (0.6%) | $1.76 | $1.61 | 69.40 K | $12.60 M |
| 06/08/2026 | $1.62 | $1.67 (3.09%) | $1.71 | $1.56 | 124.30 K | $12.60 M |
| 06/05/2026 | $1.66 | $1.60 (-3.61%) | $1.77 | $1.56 | 143.20 K | $12.07 M |
| 06/04/2026 | $1.62 | $1.72 (6.17%) | $1.78 | $1.55 | 206.70 K | $12.98 M |
| 06/03/2026 | $1.63 | $1.65 (1.23%) | $1.68 | $1.55 | 150.45 K | $12.45 M |
| 06/02/2026 | $1.46 | $1.70 (16.44%) | $1.77 | $1.44 | 240.25 K | $12.82 M |
| 06/01/2026 | $1.44 | $1.49 (3.47%) | $1.49 | $1.35 | 181.14 K | $11.24 M |
| 05/29/2026 | $1.46 | $1.42 (-2.74%) | $1.47 | $1.41 | 33.55 K | $10.71 M |
| 05/28/2026 | $1.49 | $1.44 (-3.36%) | $1.51 | $1.38 | 182.51 K | $10.86 M |
| 05/27/2026 | $1.44 | $1.48 (2.78%) | $1.50 | $1.42 | 114.20 K | $11.17 M |
| 05/26/2026 | $1.58 | $1.44 (-8.86%) | $1.58 | $1.39 | 202.75 K | $10.86 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.
