Dark

BIVI
BioVie, Inc. Common Stock
stock NASDAQ

At Close

Jun 24, 2025 3:59:30 PM EDT

1.08USD+6.931%(+0.07)237,552

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 24, 2025 9:05:30 AM EDT

1.01USD0.000%(0.00)1,504

After-hours

Jun 24, 2025 4:33:30 PM EDT

1.07USD-0.926%(-0.01)5,155

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-24	1.0200	1.080000	1.010000	1.070000	+5.941%	237,552	0.000%
2025-06-23	1.0400	1.075000	1.000000	1.010000	-1.942%	191,598	+5.941%
2025-06-20	1.0900	1.090000	1.020000	1.030000	-5.505%	193,667	+3.883%
2025-06-18	1.0400	1.110000	1.010000	1.090000	+5.825%	188,468	-1.835%
2025-06-17	1.0600	1.090000	1.030000	1.030000	-5.505%	191,376	+3.883%
2025-06-16	1.1400	1.160000	1.090000	1.090000	-4.386%	169,336	-1.835%
2025-06-13	1.1900	1.190000	1.120000	1.140000	-4.202%	150,032	-6.140%
2025-06-12	1.1100	1.210000	1.110000	1.190000	+7.207%	385,409	-10.084%
2025-06-11	1.0800	1.130000	1.075300	1.110000	+0.909%	153,999	-3.604%
2025-06-10	1.1200	1.180100	1.080000	1.100000	-1.786%	207,990	-2.727%
2025-06-09	1.1000	1.120000	1.070900	1.120000	+3.704%	165,106	-4.464%
2025-06-06	1.1000	1.120000	1.075000	1.080000	-0.917%	194,105	-0.926%
2025-06-05	1.1100	1.120000	1.064900	1.090000	0.000%	144,219	-1.835%
2025-06-04	1.1200	1.130000	1.080000	1.090000	-1.802%	121,464	-1.835%
2025-06-03	1.0500	1.120000	1.044300	1.110000	+3.738%	242,262	-3.604%
2025-06-02	1.0500	1.090000	1.010300	1.070000	+2.885%	207,783	0.000%
2025-05-30	1.0700	1.070000	0.990000	1.040000	-1.887%	260,201	+2.885%
2025-05-29	1.0400	1.090000	1.040000	1.060000	+1.923%	326,125	+0.943%
2025-05-28	1.0500	1.050000	1.015000	1.040000	-0.952%	127,551	+2.885%
2025-05-27	1.0700	1.070000	1.020000	1.050000	+1.942%	206,386	+1.905%
2025-05-23	1.0300	1.050000	1.020000	1.030000	0.000%	89,124	+3.883%
2025-05-22	1.0300	1.050000	0.996700	1.030000	+3.000%	204,117	+3.883%
2025-05-21	1.0200	1.055000	1.000000	1.000000	-3.846%	221,548	+7.000%
2025-05-20	1.0400	1.060000	1.030000	1.040000	-2.804%	192,120	+2.885%
2025-05-19	1.0300	1.080000	0.982900	1.070000	+3.883%	240,116	0.000%
2025-05-16	1.0300	1.100000	1.020100	1.030000	-1.905%	520,495	+3.883%
2025-05-15	1.0900	1.100000	1.000000	1.050000	-4.545%	375,616	+1.905%
2025-05-14	1.0700	1.130000	1.050000	1.100000	+2.804%	455,065	-2.727%
2025-05-13	1.1300	1.140000	1.052200	1.070000	-6.957%	484,247	0.000%
2025-05-12	1.2000	1.200000	1.105000	1.150000	+2.679%	549,429	-6.957%
2025-05-09	1.2300	1.230000	1.100000	1.120000	-8.943%	482,237	-4.464%
2025-05-08	1.1100	1.240000	1.060000	1.230000	+13.889%	779,877	-13.008%
2025-05-07	1.1900	1.290000	1.040000	1.080000	-6.897%	965,889	-0.926%
2025-05-06	1.1200	1.220000	1.080000	1.160000	+1.754%	516,625	-7.759%
2025-05-05	1.2700	1.320000	1.075000	1.140000	-5.785%	2,166,072	-6.140%
2025-05-02	0.9060	1.310000	0.880000	1.210000	+40.371%	8,960,465	-11.570%
2025-05-01	0.8675	0.929099	0.839800	0.862000	+5.418%	331,462	+24.130%
2025-04-30	0.8500	0.877899	0.817700	0.817700	-1.256%	80,010	+30.855%
2025-04-29	0.8590	0.860000	0.820000	0.828100	-2.599%	89,359	+29.211%
2025-04-28	0.8400	0.895000	0.829400	0.850200	+1.214%	111,948	+25.853%
2025-04-25	0.8800	0.891200	0.837700	0.840000	-6.056%	63,850	+27.381%
2025-04-24	0.8400	0.915200	0.840000	0.894150	+6.421%	133,847	+19.667%
2025-04-23	0.8230	0.877400	0.823000	0.840200	+2.477%	79,272	+27.351%
2025-04-22	0.7936	0.838300	0.771000	0.819893	+3.261%	89,848	+30.505%
2025-04-21	0.8065	0.829500	0.770000	0.794000	-5.566%	126,700	+34.761%
2025-04-17	0.7900	0.850000	0.760101	0.840800	+6.001%	54,368	+27.260%
2025-04-16	0.8200	0.855000	0.750000	0.793200	-3.398%	70,410	+34.897%
2025-04-15	0.8400	0.880000	0.795000	0.821100	-5.031%	94,559	+30.313%
2025-04-14	0.8000	0.888800	0.740100	0.864600	+10.846%	274,859	+23.757%
2025-04-11	0.7415	0.793707	0.737100	0.780000	+5.306%	67,725	+37.179%
2025-04-10	0.7972	0.827800	0.700000	0.740700	-6.595%	92,015	+44.458%
2025-04-09	0.6990	0.830100	0.623200	0.793000	+12.006%	225,117	+34.931%
2025-04-08	0.8319	0.865300	0.663200	0.708000	-11.456%	260,406	+51.130%
2025-04-07	0.7610	0.830000	0.620000	0.799600	+3.174%	354,582	+33.817%
2025-04-04	0.8043	0.850000	0.757500	0.775000	-11.661%	455,424	+38.065%
2025-04-03	0.9001	0.959300	0.840100	0.877300	-7.876%	216,415	+21.965%
2025-04-02	0.8200	1.000000	0.800000	0.952300	+13.369%	275,066	+12.360%
2025-04-01	0.9551	0.980000	0.825600	0.840000	-14.286%	344,103	+27.381%
2025-03-31	1.0000	1.002700	0.910000	0.980000	-2.970%	510,802	+9.184%
2025-03-28	1.1000	1.100000	1.000000	1.010000	-6.481%	208,401	+5.941%
2025-03-27	1.0800	1.095000	1.040000	1.080000	+3.349%	120,910	-0.926%
2025-03-26	1.1100	1.123500	1.040000	1.045000	-6.696%	172,117	+2.392%
2025-03-25	1.1800	1.189900	1.100000	1.120000	-5.085%	172,569	-4.464%
2025-03-24	1.1100	1.180000	1.091600	1.180000	+5.357%	254,989	-9.322%
2025-03-21	1.1800	1.247100	1.090000	1.120000	-2.609%	291,908	-4.464%
2025-03-20	1.0800	1.170000	1.052300	1.150000	+8.491%	321,508	-6.957%
2025-03-19	1.0700	1.079900	1.023400	1.060000	+4.950%	85,333	+0.943%
2025-03-18	1.0800	1.080000	0.987400	1.010000	-8.182%	177,546	+5.941%
2025-03-17	1.0900	1.119900	1.060000	1.100000	+1.852%	197,282	-2.727%
2025-03-14	1.0400	1.100000	1.030000	1.080000	+5.882%	155,526	-0.926%
2025-03-13	1.0600	1.080000	0.985000	1.020000	-2.857%	143,887	+4.902%
2025-03-12	1.0700	1.070000	1.020000	1.050000	+0.478%	213,584	+1.905%
2025-03-11	1.0600	1.110000	1.040100	1.045000	-4.128%	256,279	+2.392%
2025-03-10	1.1300	1.167000	1.050000	1.090000	-8.403%	410,959	-1.835%
2025-03-07	1.1800	1.205000	1.150000	1.190000	-0.833%	185,465	-10.084%
2025-03-06	1.2250	1.230000	1.170000	1.200000	-1.639%	115,359	-10.833%
2025-03-05	1.2000	1.240000	1.120000	1.220000	+2.521%	384,304	-12.295%
2025-03-04	1.1400	1.215000	1.092300	1.190000	+0.847%	509,395	-10.084%
2025-03-03	1.3400	1.340000	1.170000	1.180000	-11.278%	360,161	-9.322%
2025-02-28	1.2900	1.360000	1.261600	1.330000	+0.758%	196,083	-19.549%
2025-02-27	1.4200	1.426300	1.310000	1.320000	-7.692%	229,600	-18.939%
2025-02-26	1.3900	1.460000	1.390000	1.430000	+2.143%	199,852	-25.175%
2025-02-25	1.4200	1.450000	1.320100	1.400000	-2.778%	421,621	-23.571%
2025-02-24	1.5000	1.509700	1.415000	1.440000	-2.703%	368,020	-25.694%
2025-02-21	1.6500	1.668200	1.480000	1.480000	-9.202%	598,170	-27.703%
2025-02-20	1.6800	1.690000	1.620000	1.630000	-4.678%	278,303	-34.356%
2025-02-19	1.7300	1.760000	1.691400	1.710000	-3.933%	275,589	-37.427%
2025-02-18	1.8500	1.860000	1.770000	1.780000	-2.732%	190,592	-39.888%
2025-02-14	1.8000	1.875000	1.750100	1.830000	+3.390%	256,447	-41.530%
2025-02-13	1.7100	1.810000	1.685300	1.770000	+2.312%	213,257	-39.548%
2025-02-12	1.6300	1.750000	1.450000	1.730000	-3.889%	671,148	-38.150%
2025-02-11	1.8800	1.909300	1.800000	1.800000	-3.226%	401,071	-40.556%
2025-02-10	1.9500	1.950000	1.860000	1.860000	-3.125%	610,694	-42.473%
2025-02-07	1.9700	2.030000	1.890000	1.920000	-2.538%	743,407	-44.271%
2025-02-06	1.9900	2.020000	1.840000	1.970000	-1.990%	837,588	-45.685%
2025-02-05	1.7800	2.040000	1.682500	2.010000	+15.517%	2,012,131	-46.766%
2025-02-04	1.6200	1.760000	1.560000	1.740000	+8.750%	605,350	-38.506%
2025-02-03	1.5900	1.638700	1.482200	1.600000	-3.030%	851,545	-33.125%
2025-01-31	1.6900	1.730300	1.620000	1.650000	-1.198%	455,807	-35.152%
2025-01-30	1.7400	1.770000	1.650000	1.670000	-3.468%	439,094	-35.928%
2025-01-29	1.8000	1.800000	1.700000	1.730000	-4.420%	251,009	-38.150%
2025-01-28	1.7900	1.830000	1.630000	1.810000	+1.685%	880,521	-40.884%
2025-01-27	1.8500	1.910000	1.740000	1.780000	-7.772%	762,147	-39.888%
2025-01-24	1.9300	1.970000	1.880000	1.930000	-0.515%	347,738	-44.560%
2025-01-23	2.0000	2.010000	1.860000	1.940000	-3.000%	636,998	-44.845%
2025-01-22	2.1200	2.120000	1.990000	2.000000	-2.439%	608,892	-46.500%
2025-01-21	2.2300	2.290000	1.950000	2.050000	-8.482%	1,494,483	-47.805%
2025-01-17	2.2400	2.255000	2.170000	2.240000	+0.448%	439,980	-52.232%
2025-01-16	2.2100	2.270000	2.150000	2.230000	+0.450%	1,318,199	-52.018%
2025-01-15	2.1200	2.240000	2.090000	2.220000	+10.448%	764,924	-51.802%
2025-01-14	2.1200	2.155800	2.000000	2.010000	-4.286%	562,184	-46.766%
2025-01-13	2.1400	2.140000	2.000000	2.100000	-4.977%	970,345	-49.048%
2025-01-10	2.2200	2.298100	2.070600	2.210000	-6.356%	990,758	-51.584%
2025-01-08	2.5500	2.550000	2.220100	2.360000	-4.453%	2,647,488	-54.661%
2025-01-07	2.2700	2.576400	2.170000	2.470000	+10.762%	3,657,641	-56.680%
2025-01-06	2.2500	2.290000	2.140000	2.230000	0.000%	718,027	-52.018%
2025-01-03	2.1800	2.275000	2.120000	2.230000	+2.294%	398,529	-52.018%
2025-01-02	2.0500	2.240000	2.030000	2.180000	+9.000%	865,974	-50.917%
2024-12-31	2.0800	2.140000	1.900000	2.000000	-4.306%	1,202,833	-46.500%
2024-12-30	2.1100	2.140000	2.020000	2.090000	-1.878%	694,552	-48.804%
2024-12-27	2.2000	2.320000	2.070000	2.130000	-5.333%	1,064,031	-49.765%
2024-12-26	2.0900	2.290000	2.090000	2.250000	+4.651%	1,182,756	-52.444%
2024-12-24	2.0400	2.169000	2.000000	2.150000	+4.369%	530,574	-50.233%
2024-12-23	1.8800	2.090000	1.880000	2.060000	+8.421%	947,672	-48.058%
2024-12-20	2.0500	2.127300	1.900000	1.900000	-8.654%	1,459,528	-43.684%
2024-12-19	2.1500	2.240000	2.080000	2.080000	-1.887%	878,606	-48.558%
2024-12-18	2.5100	2.530000	2.120000	2.120000	-14.859%	1,326,909	-49.528%
2024-12-17	2.5000	2.540000	2.210000	2.490000	-1.969%	2,138,743	-57.028%
2024-12-16	2.6600	2.700000	2.540000	2.540000	-3.788%	1,164,740	-57.874%
2024-12-13	2.6000	2.675000	2.410000	2.640000	+1.931%	1,861,319	-59.470%
2024-12-12	2.6700	2.679000	2.520000	2.590000	-4.074%	1,218,454	-58.687%
2024-12-11	2.7100	2.790000	2.670000	2.700000	-2.174%	818,736	-60.370%
2024-12-10	2.7800	2.800000	2.630000	2.760000	0.000%	1,413,171	-61.232%
2024-12-09	2.9700	3.000000	2.760000	2.760000	-8.000%	1,580,930	-61.232%
2024-12-06	3.0100	3.090000	2.840000	3.000000	+1.695%	1,492,859	-64.333%
2024-12-05	2.9400	2.995000	2.840000	2.950000	+6.498%	1,478,726	-63.729%
2024-12-04	3.0400	3.040000	2.750000	2.770000	-9.477%	1,423,249	-61.372%
2024-12-03	3.0200	3.140000	2.920000	3.060000	-1.290%	1,621,510	-65.033%
2024-12-02	2.8600	3.150000	2.780000	3.100000	+10.714%	2,508,337	-65.484%
2024-11-29	2.7000	2.820000	2.580000	2.800000	+3.321%	1,098,797	-61.786%
2024-11-27	2.8500	2.883700	2.670100	2.710000	-3.901%	1,179,417	-60.517%
2024-11-26	2.9800	2.993800	2.710000	2.820000	-6.000%	1,627,826	-62.057%
2024-11-25	3.1000	3.129900	2.930000	3.000000	-1.639%	1,736,377	-64.333%
2024-11-22	3.0700	3.190000	3.010000	3.050000	-1.929%	2,161,874	-64.918%
2024-11-21	3.3600	3.427800	3.000000	3.110000	-7.440%	3,210,722	-65.595%
2024-11-20	3.5300	3.619000	3.324000	3.360000	-4.274%	1,527,373	-68.155%
2024-11-19	3.2100	3.850000	3.210000	3.510000	+2.933%	3,509,295	-69.516%
2024-11-18	3.2000	3.460000	3.000000	3.410000	+6.897%	2,889,113	-68.622%
2024-11-15	3.3500	3.350000	2.970000	3.190000	+0.314%	2,433,627	-66.458%
2024-11-14	3.4000	3.500000	2.870000	3.180000	-6.745%	2,907,087	-66.352%
2024-11-13	3.3700	3.610000	3.270000	3.410000	+1.791%	4,102,525	-68.622%
2024-11-12	2.9600	3.410000	2.821800	3.350000	+12.040%	4,839,428	-68.060%
2024-11-11	2.7600	3.080000	2.670000	2.990000	+8.727%	4,244,387	-64.214%
2024-11-08	2.7600	2.830000	2.460000	2.750000	+3.774%	3,041,000	-61.091%
2024-11-07	2.6500	2.800000	2.600000	2.650000	+9.959%	3,821,678	-59.623%
2024-11-06	2.4800	2.530000	2.330000	2.410000	-0.619%	1,182,380	-55.602%
2024-11-05	2.5700	2.570000	2.330000	2.425000	-3.386%	1,316,452	-55.876%
2024-11-04	2.7700	2.770000	2.480000	2.510000	-9.386%	1,660,762	-57.371%
2024-11-01	2.7500	2.840000	2.660000	2.770000	+1.095%	1,281,658	-61.372%
2024-10-31	2.8300	2.920000	2.615400	2.740000	-3.521%	2,134,097	-60.949%
2024-10-30	2.9400	2.980000	2.560000	2.840000	+10.938%	6,227,229	-62.324%
2024-10-29	2.8100	2.840000	2.460000	2.560000	-10.801%	3,862,339	-58.203%
2024-10-28	2.8500	3.220000	2.660000	2.870000	+0.350%	6,900,856	-62.718%
2024-10-25	2.8000	2.900000	2.570000	2.860000	+5.535%	5,620,987	-62.587%
2024-10-24	2.8800	3.250000	2.520000	2.710000	+5.447%	14,122,203	-60.517%
2024-10-23	4.0900	4.480000	2.570000	2.570000	-23.512%	35,786,106	-58.366%
2024-10-22	3.0000	3.650000	2.900000	3.360000	+27.757%	35,266,565	-68.155%
2024-10-21	4.1000	7.500000	2.410000	2.630000	+11.915%	147,238,909	-59.316%
2024-10-18	1.1300	2.880000	1.090000	2.350000	+109.821%	52,300,659	-54.468%
2024-10-17	1.1200	1.130000	1.100000	1.120000	-0.885%	84,674	-4.464%
2024-10-16	1.1200	1.130000	1.070000	1.130000	+2.727%	163,804	-5.310%
2024-10-15	1.1600	1.170000	1.070100	1.100000	-3.509%	221,924	-2.727%
2024-10-14	1.2000	1.205000	1.120000	1.140000	-3.390%	166,252	-6.140%
2024-10-11	1.1900	1.190000	1.160000	1.180000	+0.855%	81,854	-9.322%
2024-10-10	1.1900	1.247300	1.160000	1.170000	-3.306%	73,031	-8.547%
2024-10-09	1.2600	1.288100	1.191600	1.210000	-6.202%	118,607	-11.570%
2024-10-08	1.2300	1.300000	1.200000	1.290000	+7.500%	302,056	-17.054%
2024-10-07	1.2100	1.230000	1.160000	1.200000	+0.840%	97,508	-10.833%
2024-10-04	1.1800	1.200000	1.150000	1.190000	+0.847%	113,756	-10.084%
2024-10-03	1.2000	1.200000	1.149800	1.180000	-0.840%	126,571	-9.322%
2024-10-02	1.1600	1.220000	1.150000	1.190000	+3.478%	105,026	-10.084%
2024-10-01	1.2200	1.225000	1.150000	1.150000	-4.167%	175,368	-6.957%
2024-09-30	1.1800	1.240000	1.160000	1.200000	0.000%	148,448	-10.833%
2024-09-27	1.1500	1.220000	1.130000	1.200000	+8.108%	268,470	-10.833%
2024-09-26	1.2100	1.250000	1.090000	1.110000	-7.500%	582,674	-3.604%
2024-09-25	1.2700	1.290000	1.200000	1.200000	+1.695%	415,227	-10.833%
2024-09-24	1.3900	1.410000	1.040400	1.180000	-57.857%	2,866,728	-9.322%
2024-09-23	2.7600	2.890000	2.760000	2.800000	+1.449%	342,105	-61.786%
2024-09-20	2.8300	2.969900	2.670000	2.760000	-2.473%	78,324	-61.232%
2024-09-19	3.0000	3.000000	2.800000	2.830000	-2.414%	72,175	-62.191%
2024-09-18	2.9800	3.040000	2.890000	2.900000	-1.695%	32,410	-63.103%
2024-09-17	3.1100	3.110000	2.850000	2.950000	-5.751%	49,200	-63.729%
2024-09-16	3.2600	3.280000	3.020600	3.130000	-0.949%	43,968	-65.815%
2024-09-13	3.2000	3.220000	2.950100	3.160000	-0.315%	33,983	-66.139%
2024-09-12	2.8900	3.340000	2.810100	3.170000	+9.689%	120,712	-66.246%
2024-09-11	2.7200	2.890000	2.650000	2.890000	+5.474%	41,613	-62.976%
2024-09-10	2.5900	2.780000	2.510100	2.740000	+7.874%	43,135	-60.949%
2024-09-09	2.5200	2.620000	2.450000	2.540000	+2.008%	18,499	-57.874%
2024-09-06	2.6100	2.620000	2.430000	2.490000	-5.323%	36,774	-57.028%
2024-09-05	2.6800	2.719900	2.550100	2.630000	-0.755%	31,256	-59.316%
2024-09-04	2.6800	2.686300	2.560100	2.650000	-0.749%	34,872	-59.623%
2024-09-03	2.7200	2.740000	2.450100	2.670000	-3.957%	213,279	-59.925%
2024-08-30	2.7600	2.840000	2.720100	2.780000	+0.361%	13,862	-61.511%
2024-08-29	2.7500	2.920000	2.722000	2.770000	+1.095%	34,652	-61.372%
2024-08-28	2.9700	3.040000	2.730000	2.740000	-5.842%	41,327	-60.949%
2024-08-27	3.0400	3.170000	2.700000	2.910000	-3.000%	278,255	-63.230%
2024-08-26	3.3300	3.330000	2.950000	3.000000	-7.121%	72,355	-64.333%
2024-08-23	3.4000	3.450000	3.180000	3.230000	-3.293%	49,770	-66.873%
2024-08-22	3.4900	3.490000	3.130000	3.340000	-2.331%	91,180	-67.964%
2024-08-21	3.6200	3.660000	3.410000	3.419700	+2.386%	108,860	-68.711%
2024-08-20	3.6700	3.874000	3.260000	3.340000	-13.918%	157,408	-67.964%
2024-08-19	3.3100	3.880000	3.060000	3.880000	+19.385%	320,671	-72.423%
2024-08-16	2.4300	3.440000	2.430000	3.250000	+37.131%	642,098	-67.077%
2024-08-15	2.2600	2.440000	2.220000	2.370000	+7.240%	130,679	-54.852%
2024-08-14	2.2000	2.300000	2.150000	2.210000	0.000%	54,465	-51.584%
2024-08-13	2.3300	2.440000	2.190000	2.210000	-0.897%	63,122	-51.584%
2024-08-12	2.6000	2.690000	2.180000	2.230000	-10.081%	136,774	-52.018%
2024-08-09	2.4700	2.755000	2.460000	2.480000	+0.405%	140,040	-56.855%
2024-08-08	2.2000	2.740000	2.190000	2.470000	+13.303%	317,085	-56.680%
2024-08-07	2.2500	2.380000	2.120000	2.180000	-5.628%	204,553	-50.917%
2024-08-06	2.7900	2.790000	2.070100	2.310000	-21.402%	356,230	-53.680%
2024-08-05	3.3000	3.329000	2.506000	2.939000	-18.361%	168,773	-63.593%
2024-08-02	3.8210	3.875000	3.528000	3.600000	-5.338%	103,397	-70.278%
2024-08-01	3.9690	4.050000	3.800000	3.803000	-2.337%	40,156	-71.864%
2024-07-31	3.9000	3.975000	3.828000	3.894000	+1.380%	27,517	-72.522%
2024-07-30	4.1820	4.308000	3.840000	3.841000	-6.340%	50,656	-72.143%
2024-07-29	4.7630	4.763000	4.100000	4.101000	-12.745%	76,268	-73.909%
2024-07-26	4.4930	4.770000	4.400000	4.700000	+6.191%	130,665	-77.234%
2024-07-25	4.1290	4.574000	4.000000	4.426000	+8.694%	123,668	-75.825%
2024-07-24	3.8850	4.180000	3.820000	4.072000	+5.766%	110,731	-73.723%
2024-07-23	3.9860	3.989000	3.447000	3.850000	-10.465%	274,864	-72.208%
2024-07-22	3.8500	4.378000	3.801000	4.300000	+11.543%	288,092	-75.116%
2024-07-19	4.1000	4.160000	3.824000	3.855000	-6.523%	49,416	-72.244%
2024-07-18	4.5700	4.608000	4.124000	4.124000	-7.946%	30,291	-74.054%
2024-07-17	4.5100	4.700000	4.374000	4.480000	-0.378%	25,255	-76.116%
2024-07-16	4.3590	4.504000	4.268000	4.497000	+3.142%	35,452	-76.206%
2024-07-15	4.6000	4.655000	4.311000	4.360000	-5.994%	30,290	-75.459%
2024-07-12	4.4270	4.650000	4.400000	4.638000	+6.327%	30,956	-76.930%
2024-07-11	4.3160	4.500000	4.215000	4.362000	+1.089%	49,079	-75.470%
2024-07-10	4.1000	4.328000	4.100000	4.315000	+5.218%	25,530	-75.203%
2024-07-09	4.0800	4.146000	4.002000	4.101000	+2.525%	22,750	-73.909%
2024-07-08	4.2000	4.212000	4.000000	4.000000	-2.200%	24,283	-73.250%
2024-07-05	4.2500	4.250000	4.017000	4.090000	-1.635%	41,668	-73.839%
2024-07-03	4.3000	4.370000	4.073000	4.158000	+2.768%	14,526	-74.266%
2024-07-02	4.1850	4.185000	4.027000	4.046000	-2.857%	33,981	-73.554%
2024-07-01	4.2140	4.269000	4.015000	4.165000	+3.995%	101,640	-74.310%
2024-06-28	4.4000	4.431000	4.005000	4.005000	-10.222%	136,507	-73.283%
2024-06-27	4.5750	4.654000	4.250000	4.461000	-2.278%	66,148	-76.014%
2024-06-26	4.6000	4.747000	4.400000	4.565000	+1.716%	51,203	-76.561%
2024-06-25	4.9260	4.926000	4.488000	4.488000	-5.316%	54,512	-76.159%
2024-06-24	4.8400	4.988000	4.740000	4.740000	+0.958%	102,027	-77.426%
2024-06-21	4.6250	4.850000	4.625000	4.695000	+1.185%	65,899	-77.210%
2024-06-20	4.5300	4.902000	4.526000	4.640000	+3.387%	59,679	-76.940%
2024-06-18	4.7000	4.700000	4.488000	4.488000	-2.857%	32,067	-76.159%
2024-06-17	4.6000	4.712000	4.400000	4.620000	+0.413%	57,122	-76.840%
2024-06-14	4.7660	4.900000	4.530000	4.601000	-5.368%	26,820	-76.744%
2024-06-13	4.9000	4.943000	4.750000	4.862000	-1.098%	26,698	-77.993%
2024-06-12	4.9000	4.998000	4.730000	4.916000	-0.647%	62,168	-78.234%
2024-06-11	4.6000	4.948000	4.600000	4.948000	+3.732%	41,837	-78.375%
2024-06-10	4.3900	4.840000	4.050000	4.770000	+10.673%	88,610	-77.568%
2024-06-07	4.6720	4.672000	4.301000	4.310000	-8.860%	49,990	-75.174%
2024-06-06	4.9000	4.900000	4.701000	4.729000	-3.490%	29,988	-77.374%
2024-06-05	4.6500	4.900000	4.559000	4.900000	+5.695%	40,732	-78.163%
2024-06-04	4.5600	4.650000	4.554000	4.636000	+1.422%	12,133	-76.920%
2024-06-03	4.5400	4.646000	4.472500	4.571000	+0.351%	48,586	-76.592%
2024-05-31	4.6000	4.600000	4.360000	4.555000	+3.523%	37,940	-76.509%
2024-05-30	4.4580	4.492000	4.280000	4.400000	+0.594%	34,469	-75.682%
2024-05-29	4.4820	4.510000	4.210000	4.374000	-3.123%	43,714	-75.537%
2024-05-28	4.5850	4.600000	4.302000	4.515000	-0.594%	78,710	-76.301%
2024-05-24	4.6500	4.690000	4.402000	4.542000	-1.261%	85,749	-76.442%
2024-05-23	4.7120	4.800000	4.600000	4.600000	-4.998%	42,800	-76.739%
2024-05-22	4.8010	4.842000	4.651000	4.842000	+0.103%	70,314	-77.902%
2024-05-21	4.8030	4.890000	4.650000	4.837000	+2.675%	35,569	-77.879%
2024-05-20	4.8990	4.910000	4.610000	4.711000	-4.209%	68,484	-77.287%
2024-05-17	4.9120	4.999000	4.883000	4.918000	-1.423%	22,049	-78.243%
2024-05-16	4.9000	5.077000	4.815000	4.989000	+0.808%	54,662	-78.553%
2024-05-15	5.0240	5.024000	4.755000	4.949000	-0.822%	39,138	-78.379%
2024-05-14	5.0000	5.066000	4.800000	4.990000	+3.420%	42,934	-78.557%
2024-05-13	5.0000	5.000000	4.803000	4.825000	-0.761%	18,910	-77.824%
2024-05-10	4.9000	5.000000	4.850000	4.862000	-2.252%	20,253	-77.993%
2024-05-09	4.8770	4.975000	4.750000	4.974000	+2.493%	13,775	-78.488%
2024-05-08	4.8950	4.929000	4.795000	4.853000	-0.451%	15,638	-77.952%
2024-05-07	5.0000	5.000000	4.750000	4.875000	+0.226%	15,172	-78.051%
2024-05-06	5.0500	5.050000	4.817000	4.864000	-0.816%	35,573	-78.002%
2024-05-03	5.0000	5.079000	4.879000	4.904000	-1.900%	41,097	-78.181%
2024-05-02	5.0000	5.040000	4.848000	4.999000	+1.400%	21,596	-78.596%
2024-05-01	4.9000	5.050000	4.800000	4.930000	+0.612%	54,359	-78.296%
2024-04-30	4.9000	5.148900	4.900000	4.900000	-1.010%	49,770	-78.163%
2024-04-29	4.9650	5.100000	4.850000	4.950000	+2.104%	114,339	-78.384%
2024-04-26	4.8090	5.017000	4.789000	4.848000	-0.839%	31,642	-77.929%
2024-04-25	5.0390	5.098900	4.692500	4.889000	-3.265%	78,386	-78.114%
2024-04-24	5.0000	5.240000	4.800000	5.054000	+2.765%	87,830	-78.829%
2024-04-23	4.8100	5.200000	4.730000	4.918000	+1.780%	70,416	-78.243%
2024-04-22	4.7880	4.864000	4.620000	4.832000	-0.678%	45,117	-77.856%
2024-04-19	5.0500	5.050000	4.750000	4.865000	-0.389%	53,134	-78.006%
2024-04-18	5.0000	5.093000	4.622000	4.884000	+3.606%	140,823	-78.092%
2024-04-17	4.9750	4.975000	4.521000	4.714000	-3.402%	61,006	-77.302%
2024-04-16	5.0590	5.080000	4.832000	4.880000	-0.954%	31,901	-78.074%
2024-04-15	5.2970	5.439000	4.691000	4.927000	-3.487%	135,821	-78.283%
2024-04-12	4.9690	5.499000	4.711000	5.105000	+3.069%	106,347	-79.040%
2024-04-11	4.8100	5.083000	4.662000	4.953000	+6.242%	77,714	-78.397%
2024-04-10	4.7160	4.750000	4.558000	4.662000	+0.237%	59,437	-77.048%
2024-04-09	4.6000	4.700000	4.537000	4.651000	-1.253%	47,491	-76.994%
2024-04-08	4.8000	4.830000	4.450000	4.710000	-1.793%	129,302	-77.282%
2024-04-05	4.9500	4.950000	4.641000	4.796000	-2.362%	114,996	-77.690%
2024-04-04	4.9920	5.193000	4.911500	4.912000	-1.107%	46,643	-78.217%
2024-04-03	5.2540	5.254000	4.700000	4.967000	-5.463%	137,880	-78.458%
2024-04-02	5.4530	5.486000	5.200000	5.254000	-6.262%	60,672	-79.635%
2024-04-01	5.2860	5.610000	5.047000	5.605000	+6.035%	67,510	-80.910%
2024-03-28	5.3360	5.448000	5.100000	5.286000	-0.937%	77,892	-79.758%
2024-03-27	5.4500	5.453000	4.812000	5.336000	+0.471%	229,342	-79.948%
2024-03-26	5.6690	5.698000	5.311000	5.311000	-6.166%	86,314	-79.853%
2024-03-25	5.7930	6.015000	5.561000	5.660000	-1.668%	129,909	-81.095%
2024-03-22	5.6200	5.848000	5.427000	5.756000	+1.427%	78,095	-81.411%
2024-03-21	6.2550	6.255000	5.511000	5.675000	-7.918%	167,882	-81.145%
2024-03-20	6.2440	6.357000	6.000000	6.163000	-2.050%	50,627	-82.638%
2024-03-19	6.4870	6.550000	5.712000	6.292000	-2.646%	110,945	-82.994%
2024-03-18	7.0800	7.080000	6.410000	6.463000	-8.365%	160,977	-83.444%
2024-03-15	6.7000	7.202000	6.601000	7.053000	+5.996%	69,400	-84.829%
2024-03-14	6.9030	7.070000	6.600000	6.654000	-6.070%	84,254	-83.919%
2024-03-13	6.7000	7.170000	6.600000	7.084000	+6.928%	212,411	-84.896%
2024-03-12	6.7940	6.947000	6.500000	6.625000	-4.635%	154,137	-83.849%
2024-03-11	7.0960	7.144000	6.424000	6.947000	-3.245%	383,976	-84.598%
2024-03-08	7.8110	7.965000	7.100000	7.180000	-3.650%	298,666	-85.097%
2024-03-07	8.2000	8.302000	7.300000	7.452000	-10.249%	446,360	-85.641%
2024-03-06	9.2500	9.250000	8.300000	8.303000	-8.020%	296,621	-87.113%
2024-03-05	10.3500	10.500000	8.900000	9.027000	-15.239%	650,227	-88.147%
2024-03-04	11.0000	11.500000	10.500000	10.650000	-43.651%	1,423,538	-89.953%
2024-03-01	29.9000	33.100000	17.600000	18.900000	+52.419%	9,268,574	-94.339%
2024-02-29	12.6000	12.795000	12.001000	12.400000	-0.800%	9,258	-91.371%
2024-02-28	12.7000	13.000000	12.500000	12.500000	-1.575%	8,654	-91.440%
2024-02-27	12.1000	12.900000	11.901000	12.700000	+3.252%	11,353	-91.575%
2024-02-26	12.2000	12.400000	11.601000	12.300000	+4.237%	8,599	-91.301%
2024-02-23	12.7000	12.700000	11.800000	11.800000	-5.600%	13,732	-90.932%
2024-02-22	11.9000	12.700000	11.100000	12.500000	+5.042%	16,656	-91.440%
2024-02-21	11.1000	12.200000	10.900000	11.900000	+6.250%	11,195	-91.008%
2024-02-20	12.3000	12.400000	11.200000	11.200000	-8.943%	13,101	-90.446%
2024-02-16	11.9000	12.400000	11.200000	12.300000	+4.237%	17,967	-91.301%
2024-02-15	11.5000	11.900000	11.500000	11.800000	+1.724%	12,160	-90.932%
2024-02-14	11.0000	11.800000	11.000000	11.600000	+5.455%	13,699	-90.776%
2024-02-13	11.4000	11.900000	10.000000	11.000000	-3.509%	17,285	-90.273%
2024-02-12	11.7000	12.000000	11.400000	11.400000	-2.564%	15,156	-90.614%
2024-02-09	10.8000	11.801000	10.600000	11.700000	+6.364%	21,881	-90.855%
2024-02-08	10.8000	11.000000	10.200000	11.000000	+3.774%	10,636	-90.273%
2024-02-07	11.0000	11.000000	10.300000	10.600000	-2.752%	5,676	-89.906%
2024-02-06	10.4000	11.000000	10.100000	10.900000	+5.825%	7,331	-90.183%
2024-02-05	11.0000	11.000000	9.900000	10.300000	-3.738%	42,267	-89.612%
2024-02-02	10.4000	11.000000	10.223000	10.700000	0.000%	14,442	-90.000%
2024-02-01	10.6000	10.900000	10.300000	10.700000	+2.885%	11,597	-90.000%
2024-01-31	10.4000	10.600000	10.201000	10.400000	-1.887%	17,466	-89.712%
2024-01-30	10.2000	10.900000	9.600000	10.600000	+2.913%	20,175	-89.906%
2024-01-29	9.3520	10.300000	9.200000	10.300000	+12.066%	41,971	-89.612%
2024-01-26	8.9020	9.700000	8.902000	9.191000	-2.483%	15,539	-88.358%
2024-01-25	9.4000	9.564000	8.950000	9.425000	+3.571%	30,382	-88.647%
2024-01-24	9.5000	10.300000	9.000000	9.100000	-2.151%	39,481	-88.242%
2024-01-23	12.4000	12.400000	9.026000	9.300000	-23.140%	134,737	-88.495%
2024-01-22	12.3000	12.600000	12.000000	12.100000	-3.200%	19,720	-91.157%
2024-01-19	12.8000	12.800000	12.300000	12.500000	+0.806%	26,028	-91.440%
2024-01-18	12.5000	12.600000	12.400000	12.400000	-2.362%	9,104	-91.371%
2024-01-17	12.3000	12.800000	12.200000	12.700000	+0.794%	12,269	-91.575%
2024-01-16	12.5000	12.800000	12.200000	12.600000	+0.800%	12,982	-91.508%
2024-01-12	12.4000	12.900000	12.000000	12.500000	+1.626%	21,927	-91.440%
2024-01-11	12.6000	12.600000	12.109000	12.300000	-2.381%	17,201	-91.301%
2024-01-10	13.0000	13.099000	12.400000	12.600000	-1.563%	9,425	-91.508%
2024-01-09	13.4000	13.400000	12.550000	12.800000	-4.478%	18,349	-91.641%
2024-01-08	13.4000	13.500000	12.800000	13.400000	+4.688%	23,768	-92.015%
2024-01-05	12.7000	12.900000	12.200000	12.800000	+2.400%	21,289	-91.641%
2024-01-04	13.3000	13.399000	12.300000	12.500000	-3.846%	43,064	-91.440%
2024-01-03	13.7000	14.599000	13.000000	13.000000	-5.109%	43,413	-91.769%
2024-01-02	13.0000	15.300000	12.800000	13.700000	+8.730%	106,828	-92.190%

.dark-mode .nt5hGz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nt5hGz{ color: #333333; background-color: white; border: 2px solid #333333; }BIVIBioVie, Inc. Common Stockstock NASDAQ

BIVI
BioVie, Inc. Common Stock
stock NASDAQ