Dark

BIVI
BioVie, Inc. Common Stock
stock NASDAQ

At Close

Jul 13, 2026 3:59:54 PM EDT

1.63USD-28.194%(-0.64)684,402

1.62Bid 1.65Ask 0.03Spread

Pre-market

Jul 10, 2026 9:14:30 AM EDT

2.30USD+1.370%(+0.03)0

After-hours

Jul 13, 2026 4:54:30 PM EDT

1.70USD+4.294%(+0.07)1,702

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-13	2.2100	2.2100	1.5800	1.6300	-28.194%	684,402	0.000%
2026-07-10	2.3000	2.3100	2.0800	2.2700	+1.339%	172,598	-28.194%
2026-07-09	2.1700	2.3000	2.1000	2.2400	+2.752%	112,022	-27.232%
2026-07-08	2.1700	2.2368	2.1000	2.1800	+0.926%	58,473	-25.229%
2026-07-07	2.1300	2.2900	2.0500	2.1600	+2.857%	247,784	-24.537%
2026-07-06	1.9900	2.2000	1.9200	2.1000	+7.692%	162,485	-22.381%
2026-07-02	2.2200	2.2250	1.9450	1.9500	-10.550%	187,074	-16.410%
2026-07-01	1.9550	2.2900	1.9100	2.1800	+12.371%	392,143	-25.229%
2026-06-30	2.0400	2.0400	1.9070	1.9400	-3.483%	112,090	-15.979%
2026-06-29	1.9800	2.0300	1.9001	2.0100	+3.608%	125,256	-18.905%
2026-06-26	1.7400	1.9600	1.7400	1.9400	+8.989%	66,442	-15.979%
2026-06-25	1.9400	2.0800	1.7700	1.7800	-7.292%	256,031	-8.427%
2026-06-24	1.9100	2.0800	1.8700	1.9200	-1.031%	309,480	-15.104%
2026-06-23	1.8900	1.9960	1.8000	1.9400	0.000%	308,108	-15.979%
2026-06-22	1.7900	2.1200	1.7800	1.9400	+10.227%	693,206	-15.979%
2026-06-18	1.8200	1.8500	1.7500	1.7600	-1.676%	138,164	-7.386%
2026-06-17	1.7700	1.8600	1.7300	1.7900	+0.562%	157,948	-8.939%
2026-06-16	1.6500	1.8000	1.6431	1.7800	+7.229%	94,450	-8.427%
2026-06-15	1.6300	1.7000	1.6300	1.6600	+1.840%	52,898	-1.807%
2026-06-12	1.6800	1.7189	1.5900	1.6300	-1.807%	40,697	0.000%
2026-06-11	1.6200	1.6700	1.5800	1.6600	+1.840%	59,236	-1.807%
2026-06-10	1.6800	1.6850	1.5506	1.6300	-2.395%	77,255	0.000%
2026-06-09	1.6600	1.7576	1.6100	1.6700	0.000%	69,404	-2.395%
2026-06-08	1.6200	1.7050	1.5550	1.6700	+4.375%	124,301	-2.395%
2026-06-05	1.6600	1.7700	1.5600	1.6000	-6.977%	143,155	+1.875%
2026-06-04	1.6200	1.7800	1.5500	1.7200	+4.242%	206,702	-5.233%
2026-06-03	1.6300	1.6800	1.5500	1.6500	-2.941%	150,449	-1.212%
2026-06-02	1.4600	1.7700	1.4406	1.7000	+14.094%	240,249	-4.118%
2026-06-01	1.4400	1.4900	1.3500	1.4900	+4.930%	181,143	+9.396%
2026-05-29	1.4600	1.4700	1.4100	1.4200	-1.389%	33,550	+14.789%
2026-05-28	1.4900	1.5130	1.3800	1.4400	-2.703%	182,513	+13.194%
2026-05-27	1.4400	1.4999	1.4201	1.4800	+2.778%	114,194	+10.135%
2026-05-26	1.5800	1.5800	1.3901	1.4400	-5.263%	202,747	+13.194%
2026-05-22	1.4700	1.5300	1.4700	1.5200	+2.703%	63,469	+7.237%
2026-05-21	1.3500	1.5100	1.3500	1.4800	+9.630%	107,633	+10.135%
2026-05-20	1.3100	1.3699	1.3100	1.3500	+3.053%	19,737	+20.741%
2026-05-19	1.3600	1.3847	1.3000	1.3100	-3.676%	42,392	+24.427%
2026-05-18	1.3100	1.3799	1.3000	1.3600	+3.817%	70,873	+19.853%
2026-05-15	1.3500	1.3722	1.3000	1.3100	-5.072%	59,157	+24.427%
2026-05-14	1.3400	1.4000	1.3101	1.3800	+5.344%	59,238	+18.116%
2026-05-13	1.3300	1.3300	1.2588	1.3100	-0.758%	70,600	+24.427%
2026-05-12	1.4200	1.4200	1.3000	1.3200	-2.222%	84,285	+23.485%
2026-05-11	1.4700	1.5400	1.3500	1.3500	-8.163%	179,333	+20.741%
2026-05-08	1.5400	1.5550	1.4242	1.4700	-4.545%	111,247	+10.884%
2026-05-07	1.6600	1.7220	1.5400	1.5400	-7.229%	169,687	+5.844%
2026-05-06	1.6700	1.7000	1.6500	1.6600	+0.606%	78,701	-1.807%
2026-05-05	1.7500	1.7699	1.6300	1.6500	-4.070%	104,408	-1.212%
2026-05-04	1.7000	1.7700	1.6800	1.7200	+2.381%	163,556	-5.233%
2026-05-01	1.6500	1.7800	1.6500	1.6800	+1.818%	218,883	-2.976%
2026-04-30	1.5600	1.6600	1.5600	1.6500	+4.430%	64,603	-1.212%
2026-04-29	1.5700	1.6300	1.5700	1.5800	0.000%	20,623	+3.165%
2026-04-28	1.5700	1.6878	1.5500	1.5800	-0.629%	66,505	+3.165%
2026-04-27	1.5100	1.6893	1.4823	1.5900	+6.000%	128,457	+2.516%
2026-04-24	1.4200	1.5600	1.4000	1.5000	+4.895%	43,620	+8.667%
2026-04-23	1.5700	1.5700	1.4000	1.4300	-8.333%	115,853	+13.986%
2026-04-22	1.5900	1.7200	1.5200	1.5600	-1.266%	224,209	+4.487%
2026-04-21	1.5800	1.5900	1.5600	1.5800	0.000%	44,193	+3.165%
2026-04-20	1.5800	1.5800	1.5200	1.5800	+1.282%	60,537	+3.165%
2026-04-17	1.4900	1.5700	1.4650	1.5600	+6.849%	147,341	+4.487%
2026-04-16	1.4600	1.4700	1.3700	1.4600	+3.546%	66,976	+11.644%
2026-04-15	1.4700	1.4800	1.3500	1.4100	-3.425%	86,708	+15.603%
2026-04-14	1.3700	1.4650	1.3700	1.4600	+5.797%	45,861	+11.644%
2026-04-13	1.3700	1.4000	1.3550	1.3800	+2.222%	35,453	+18.116%
2026-04-10	1.4400	1.4900	1.3500	1.3500	-6.250%	39,121	+20.741%
2026-04-09	1.5000	1.5000	1.4140	1.4400	-3.356%	36,401	+13.194%
2026-04-08	1.5000	1.5100	1.4600	1.4900	+3.472%	50,511	+9.396%
2026-04-07	1.4900	1.4900	1.4300	1.4400	-2.041%	26,201	+13.194%
2026-04-06	1.4200	1.5000	1.3950	1.4700	+3.521%	96,125	+10.884%
2026-04-02	1.3500	1.4250	1.3337	1.4200	+2.899%	47,843	+14.789%
2026-04-01	1.4200	1.4200	1.3250	1.3800	-1.429%	102,589	+18.116%
2026-03-31	1.3500	1.4050	1.3500	1.4000	+3.704%	21,268	+16.429%
2026-03-30	1.3800	1.3900	1.3400	1.3500	-0.735%	66,002	+20.741%
2026-03-27	1.3200	1.4000	1.3000	1.3600	0.000%	107,613	+19.853%
2026-03-26	1.3300	1.3945	1.3200	1.3600	+3.817%	20,827	+19.853%
2026-03-25	1.3500	1.3599	1.3000	1.3100	-0.758%	28,849	+24.427%
2026-03-24	1.3480	1.3480	1.2800	1.3200	-0.752%	26,144	+23.485%
2026-03-23	1.2500	1.3400	1.2500	1.3300	+10.833%	70,808	+22.556%
2026-03-20	1.4600	1.4600	1.2000	1.2000	-17.808%	168,797	+35.833%
2026-03-19	1.3900	1.4600	1.3501	1.4600	+3.546%	44,207	+11.644%
2026-03-18	1.4600	1.4600	1.3350	1.4100	+0.714%	76,014	+15.603%
2026-03-17	1.4600	1.5200	1.3700	1.4000	-2.098%	151,355	+16.429%
2026-03-16	1.3800	1.4600	1.3800	1.4300	+1.418%	63,568	+13.986%
2026-03-13	1.3900	1.4400	1.3701	1.4100	+1.439%	49,864	+15.603%
2026-03-12	1.3700	1.4100	1.3400	1.3900	-1.418%	42,066	+17.266%
2026-03-11	1.3800	1.4200	1.3300	1.4100	+2.920%	48,090	+15.603%
2026-03-10	1.4100	1.4350	1.3101	1.3700	-1.439%	76,827	+18.978%
2026-03-09	1.3500	1.3900	1.3200	1.3900	+2.206%	44,698	+17.266%
2026-03-06	1.3100	1.3600	1.2900	1.3600	+1.493%	30,569	+19.853%
2026-03-05	1.4500	1.4500	1.2900	1.3400	-7.586%	82,926	+21.642%
2026-03-04	1.3800	1.4500	1.3400	1.4500	+5.839%	98,890	+12.414%
2026-03-03	1.2900	1.3800	1.2500	1.3700	+2.239%	52,385	+18.978%
2026-03-02	1.3700	1.4220	1.3300	1.3400	-2.899%	99,733	+21.642%
2026-02-27	1.2600	1.4000	1.2600	1.3800	+8.661%	135,329	+18.116%
2026-02-26	1.2800	1.2900	1.2200	1.2700	-1.550%	55,428	+28.346%
2026-02-25	1.2400	1.3199	1.1900	1.2900	+3.200%	88,950	+26.357%
2026-02-24	1.2900	1.2987	1.2400	1.2500	0.000%	54,315	+30.400%
2026-02-23	1.2600	1.2600	1.2000	1.2500	-0.794%	71,804	+30.400%
2026-02-20	1.3100	1.3500	1.2200	1.2600	-2.326%	98,242	+29.365%
2026-02-19	1.2600	1.2900	1.2301	1.2900	+2.381%	51,450	+26.357%
2026-02-18	1.2800	1.3478	1.2500	1.2600	-1.563%	92,967	+29.365%
2026-02-17	1.3200	1.3700	1.2200	1.2800	+0.787%	315,573	+27.344%
2026-02-13	1.1100	1.2900	1.1037	1.2700	+14.414%	232,191	+28.346%
2026-02-12	1.1600	1.1900	1.0800	1.1100	-3.478%	125,409	+46.847%
2026-02-11	1.1400	1.1899	1.0954	1.1500	-3.361%	75,383	+41.739%
2026-02-10	1.1500	1.2100	1.1500	1.1900	+2.586%	62,474	+36.975%
2026-02-09	1.0900	1.1700	1.0800	1.1600	+2.655%	56,953	+40.517%
2026-02-06	1.1050	1.1800	1.0800	1.1300	+6.604%	194,746	+44.248%
2026-02-05	1.1400	1.1800	1.0600	1.0600	-8.621%	147,011	+53.774%
2026-02-04	1.1900	1.2000	1.1500	1.1600	-2.521%	49,138	+40.517%
2026-02-03	1.2600	1.2600	1.1100	1.1900	-4.032%	118,815	+36.975%
2026-02-02	1.1400	1.2900	1.1400	1.2400	+8.772%	204,465	+31.452%
2026-01-30	1.2100	1.2399	1.1200	1.1400	-8.065%	157,670	+42.982%
2026-01-29	1.2300	1.2400	1.1800	1.2400	+0.813%	44,991	+31.452%
2026-01-28	1.2300	1.2600	1.2000	1.2300	+1.653%	125,657	+32.520%
2026-01-27	1.2235	1.2500	1.2000	1.2100	-1.626%	45,727	+34.711%
2026-01-26	1.2300	1.2399	1.1650	1.2300	+0.820%	64,826	+32.520%
2026-01-23	1.2700	1.3000	1.1900	1.2200	-2.400%	87,659	+33.607%
2026-01-22	1.2181	1.2599	1.2181	1.2500	+4.167%	118,228	+30.400%
2026-01-21	1.2200	1.2396	1.1600	1.2000	-1.639%	92,233	+35.833%
2026-01-20	1.2200	1.2600	1.2000	1.2200	+1.245%	96,723	+33.607%
2026-01-16	1.1900	1.2400	1.1800	1.2050	+2.119%	97,722	+35.270%
2026-01-15	1.2100	1.2258	1.1400	1.1800	-2.479%	112,368	+38.136%
2026-01-14	1.2500	1.2700	1.2100	1.2100	-4.724%	81,803	+34.711%
2026-01-13	1.2500	1.2700	1.2300	1.2700	+0.794%	55,413	+28.346%
2026-01-12	1.3300	1.3399	1.2300	1.2600	-0.787%	76,444	+29.365%
2026-01-09	1.3100	1.3100	1.2600	1.2700	-2.308%	44,561	+28.346%
2026-01-08	1.3700	1.3700	1.2700	1.3000	-3.704%	121,433	+25.385%
2026-01-07	1.4000	1.4250	1.3300	1.3500	-2.878%	113,159	+20.741%
2026-01-06	1.3000	1.4250	1.2600	1.3900	+6.107%	206,008	+17.266%
2026-01-05	1.3500	1.3500	1.2800	1.3100	-1.504%	103,877	+24.427%
2026-01-02	1.1700	1.3500	1.1300	1.3300	+14.655%	252,010	+22.556%
2025-12-31	1.1300	1.1650	1.1300	1.1600	+2.655%	121,910	+40.517%
2025-12-30	1.2600	1.2600	1.1000	1.1300	-8.130%	354,028	+44.248%
2025-12-29	1.1800	1.2350	1.1600	1.2300	+1.653%	218,708	+32.520%
2025-12-26	1.2700	1.3060	1.1550	1.2100	-4.724%	226,692	+34.711%
2025-12-24	1.3000	1.3155	1.2400	1.2700	-3.053%	98,007	+28.346%
2025-12-23	1.3600	1.3899	1.2700	1.3100	-5.755%	175,753	+24.427%
2025-12-22	1.4200	1.4600	1.3600	1.3900	-1.418%	120,062	+17.266%
2025-12-19	1.4300	1.4500	1.4100	1.4100	-2.759%	48,084	+15.603%
2025-12-18	1.4200	1.4700	1.4150	1.4500	0.000%	43,492	+12.414%
2025-12-17	1.4400	1.5099	1.3974	1.4500	+1.399%	59,840	+12.414%
2025-12-16	1.4300	1.4700	1.4000	1.4300	0.000%	34,100	+13.986%
2025-12-15	1.4700	1.4700	1.3648	1.4300	-1.379%	54,701	+13.986%
2025-12-12	1.5500	1.5600	1.4000	1.4500	-3.974%	71,230	+12.414%
2025-12-11	1.5500	1.5613	1.5000	1.5100	-4.430%	25,561	+7.947%
2025-12-10	1.5600	1.6300	1.5600	1.5800	+1.935%	79,189	+3.165%
2025-12-09	1.5400	1.6200	1.5300	1.5500	-2.516%	81,341	+5.161%
2025-12-08	1.5600	1.6200	1.5200	1.5900	+0.633%	39,192	+2.516%
2025-12-05	1.6100	1.6199	1.5200	1.5800	-1.863%	43,086	+3.165%
2025-12-04	1.5900	1.7000	1.5600	1.6100	+1.258%	128,911	+1.242%
2025-12-03	1.4600	1.6000	1.4500	1.5900	+8.163%	40,991	+2.516%
2025-12-02	1.5000	1.5000	1.4600	1.4700	-2.326%	16,556	+10.884%
2025-12-01	1.5200	1.5437	1.4800	1.5050	+0.333%	43,859	+8.306%
2025-11-28	1.4600	1.5000	1.4200	1.5000	+3.448%	65,263	+8.667%
2025-11-26	1.3700	1.4700	1.3674	1.4500	+7.407%	64,545	+12.414%
2025-11-25	1.3500	1.3965	1.3300	1.3500	0.000%	24,854	+20.741%
2025-11-24	1.3100	1.4081	1.3100	1.3500	+4.247%	56,474	+20.741%
2025-11-21	1.2600	1.3900	1.2500	1.2950	+1.969%	66,266	+25.869%
2025-11-20	1.4100	1.4771	1.2600	1.2700	-7.299%	90,448	+28.346%
2025-11-19	1.4500	1.4500	1.3600	1.3700	-4.196%	85,719	+18.978%
2025-11-18	1.4300	1.4494	1.4000	1.4300	+1.418%	35,523	+13.986%
2025-11-17	1.4700	1.5599	1.3700	1.4100	-6.000%	147,825	+15.603%
2025-11-14	1.4600	1.5200	1.4600	1.5000	+0.671%	33,382	+8.667%
2025-11-13	1.6000	1.6160	1.4700	1.4900	-7.453%	50,232	+9.396%
2025-11-12	1.5400	1.6599	1.5200	1.6100	+6.623%	192,559	+1.242%
2025-11-11	1.5400	1.5700	1.5000	1.5100	-3.205%	30,316	+7.947%
2025-11-10	1.5200	1.5700	1.4900	1.5600	+5.405%	77,116	+4.487%
2025-11-07	1.4900	1.5150	1.4150	1.4800	-1.333%	147,947	+10.135%
2025-11-06	1.5700	1.5800	1.4806	1.5000	-3.226%	46,845	+8.667%
2025-11-05	1.5300	1.5894	1.4900	1.5500	+0.977%	126,446	+5.161%
2025-11-04	1.6900	1.6900	1.5300	1.5350	-10.234%	270,398	+6.189%
2025-11-03	1.8000	1.8000	1.6900	1.7100	-2.286%	92,598	-4.678%
2025-10-31	1.7700	1.7900	1.7000	1.7500	-1.130%	63,929	-6.857%
2025-10-30	1.8000	1.8550	1.7500	1.7700	-1.667%	164,832	-7.910%
2025-10-29	1.8800	1.8800	1.7900	1.8000	-3.226%	75,592	-9.444%
2025-10-28	1.9000	1.9200	1.8200	1.8600	-1.587%	54,783	-12.366%
2025-10-27	1.9300	1.9500	1.8600	1.8900	+0.532%	128,975	-13.757%
2025-10-24	1.9200	1.9200	1.8301	1.8800	-0.529%	59,680	-13.298%
2025-10-23	1.8900	1.9200	1.8458	1.8900	+1.070%	81,807	-13.757%
2025-10-22	1.9100	1.9100	1.8300	1.8700	-2.094%	98,084	-12.834%
2025-10-21	1.9800	1.9896	1.8700	1.9100	-4.020%	68,422	-14.660%
2025-10-20	1.9300	2.0200	1.9000	1.9900	+4.188%	132,889	-18.090%
2025-10-17	1.8500	1.9100	1.8100	1.9100	+3.243%	110,804	-14.660%
2025-10-16	2.0000	2.0000	1.8200	1.8500	-5.612%	185,824	-11.892%
2025-10-15	2.0200	2.0732	1.9400	1.9600	-2.000%	152,798	-16.837%
2025-10-14	1.9100	2.0200	1.8500	2.0000	+2.564%	173,013	-18.500%
2025-10-13	1.9000	1.9598	1.8500	1.9500	+6.557%	166,626	-16.410%
2025-10-10	2.0000	2.0099	1.8100	1.8300	-6.154%	223,331	-10.929%
2025-10-09	1.9900	2.0261	1.9000	1.9500	-1.015%	166,116	-16.410%
2025-10-08	2.0300	2.0300	1.9500	1.9700	-1.990%	192,727	-17.259%
2025-10-07	1.9500	2.0500	1.8790	2.0100	+7.487%	374,559	-18.905%
2025-10-06	1.9900	2.0500	1.8600	1.8700	-4.103%	306,847	-12.834%
2025-10-03	1.9700	2.0300	1.9500	1.9500	-2.500%	175,788	-16.410%
2025-10-02	2.0400	2.0400	1.9301	2.0000	+0.503%	118,712	-18.500%
2025-10-01	1.8900	2.0350	1.8900	1.9900	+4.737%	322,366	-18.090%
2025-09-30	1.9200	1.9399	1.8424	1.9000	-0.524%	101,544	-14.211%
2025-09-29	1.8800	1.9300	1.8406	1.9100	+2.688%	183,659	-14.660%
2025-09-26	1.8100	1.9000	1.7500	1.8600	+3.333%	151,117	-12.366%
2025-09-25	1.8700	1.9026	1.7500	1.8000	-3.226%	96,495	-9.444%
2025-09-24	1.8600	1.9600	1.8600	1.8600	+1.087%	84,152	-12.366%
2025-09-23	1.8900	1.9600	1.8400	1.8400	-2.646%	202,574	-11.413%
2025-09-22	1.9100	1.9500	1.8100	1.8900	+1.613%	231,163	-13.757%
2025-09-19	1.9000	1.9099	1.8200	1.8600	-0.535%	323,680	-12.366%
2025-09-18	1.8900	1.9497	1.8392	1.8700	+2.747%	257,464	-12.834%
2025-09-17	1.8700	1.9526	1.8200	1.8200	-0.817%	258,994	-10.440%
2025-09-16	1.7900	1.8400	1.7206	1.8350	+4.261%	137,297	-11.172%
2025-09-15	1.9200	1.9200	1.7500	1.7600	-5.882%	255,039	-7.386%
2025-09-12	1.9400	2.0300	1.8500	1.8700	-0.532%	576,396	-12.834%
2025-09-11	1.9100	2.0000	1.8600	1.8800	-1.571%	335,715	-13.298%
2025-09-10	1.8300	1.9400	1.7800	1.9100	+6.704%	742,280	-14.660%
2025-09-09	1.8000	1.8500	1.6949	1.7900	-0.556%	339,175	-8.939%
2025-09-08	1.7500	1.8500	1.6700	1.8000	+3.448%	278,824	-9.444%
2025-09-05	1.5900	1.7700	1.5600	1.7400	+9.434%	414,635	-6.322%
2025-09-04	1.6900	1.6900	1.5400	1.5900	-4.790%	207,770	+2.516%
2025-09-03	1.6300	1.6900	1.5900	1.6700	+5.696%	504,375	-2.395%
2025-09-02	1.5800	1.6500	1.5200	1.5800	+3.947%	431,157	+3.165%
2025-08-29	1.5500	1.5500	1.4200	1.5200	+2.703%	229,014	+7.237%
2025-08-28	1.6200	1.6350	1.4600	1.4800	-8.642%	358,864	+10.135%
2025-08-27	1.6000	1.6400	1.5562	1.6200	+2.532%	161,491	+0.617%
2025-08-26	1.6800	1.6800	1.5601	1.5800	-4.242%	201,960	+3.165%
2025-08-25	1.6400	1.6700	1.5600	1.6500	+3.125%	211,213	-1.212%
2025-08-22	1.5400	1.6475	1.5200	1.6000	+5.263%	190,434	+1.875%
2025-08-21	1.5600	1.5650	1.4600	1.5200	-2.564%	263,353	+7.237%
2025-08-20	1.5900	1.5900	1.4900	1.5600	-1.887%	178,962	+4.487%
2025-08-19	1.7800	1.7995	1.5700	1.5900	-9.143%	329,111	+2.516%
2025-08-18	1.6800	1.8000	1.6200	1.7500	+6.061%	310,367	-6.857%
2025-08-15	1.7100	1.7200	1.6200	1.6500	-0.602%	209,784	-1.212%
2025-08-14	1.7500	1.7500	1.6000	1.6600	-2.353%	260,975	-1.807%
2025-08-13	1.7300	1.8100	1.6500	1.7000	+1.796%	471,866	-4.118%
2025-08-12	1.7900	1.8400	1.6600	1.6700	-6.704%	297,072	-2.395%
2025-08-11	1.6500	1.8200	1.6208	1.7900	+7.186%	814,009	-8.939%
2025-08-08	1.5200	1.7200	1.5200	1.6700	-42.612%	4,160,046	-2.395%
2025-08-07	3.9800	3.9800	2.8600	2.9100	-25.575%	422,065	-43.986%
2025-08-06	5.1400	5.1400	3.5700	3.9100	-21.169%	287,775	-58.312%
2025-08-05	6.0100	6.0100	4.8600	4.9600	-17.333%	181,994	-67.137%
2025-08-04	6.0400	6.1500	5.7500	6.0000	-0.498%	55,390	-72.833%
2025-08-01	6.0000	6.2000	5.7356	6.0300	+0.416%	33,179	-72.968%
2025-07-31	6.6100	6.6380	6.0000	6.0050	-9.970%	79,300	-72.856%
2025-07-30	6.9200	7.0979	6.6100	6.6700	-4.235%	56,485	-75.562%
2025-07-29	7.0500	7.1700	6.7539	6.9650	-1.901%	23,178	-76.597%
2025-07-28	7.4700	7.7493	6.8800	7.1000	-5.080%	54,127	-77.042%
2025-07-25	7.5400	7.5800	7.3200	7.4800	-0.927%	24,219	-78.209%
2025-07-24	8.0600	8.3988	7.3800	7.5500	-8.374%	45,153	-78.411%
2025-07-23	8.2600	8.2900	8.0000	8.2400	+0.611%	22,330	-80.218%
2025-07-22	7.3600	8.2300	7.3500	8.1900	+12.038%	71,943	-80.098%
2025-07-21	8.7100	8.8425	7.2400	7.3100	-18.733%	107,618	-77.702%
2025-07-18	8.1500	9.0900	8.1500	8.9950	+11.739%	56,584	-81.879%
2025-07-17	7.3200	8.2398	7.1628	8.0500	+10.123%	94,308	-79.752%
2025-07-16	7.1446	7.5800	7.0100	7.3100	+4.578%	43,421	-77.702%
2025-07-15	6.7100	7.1763	6.6218	6.9900	+5.589%	48,767	-76.681%
2025-07-14	7.1000	7.1299	6.5371	6.6200	-7.283%	54,652	-75.378%
2025-07-11	7.4500	7.4600	7.0700	7.1400	-5.680%	67,507	-77.171%
2025-07-10	8.0600	8.0601	7.4510	7.5700	-5.963%	59,576	-78.468%
2025-07-09	8.4000	8.5900	8.0400	8.0500	-4.959%	94,458	-79.752%
2025-07-08	8.6800	8.7550	7.9100	8.4700	+4.568%	46,583	-80.756%
2025-07-07	9.5600	9.5600	6.7800	8.1000	-15.625%	247,931	-79.877%
2025-07-03	9.5000	9.9810	9.5000	9.6000	-1.072%	12,263	-83.021%
2025-07-02	9.5000	10.3000	9.4001	9.7040	+4.232%	21,576	-83.203%
2025-07-01	9.0000	9.6000	8.8000	9.3100	+0.649%	23,996	-82.492%
2025-06-30	9.8000	9.8000	9.2120	9.2500	-8.416%	42,843	-82.378%
2025-06-27	10.3000	10.7000	9.8380	10.1000	-1.942%	29,613	-83.861%
2025-06-26	10.3000	10.5380	10.0000	10.3000	0.000%	17,421	-84.175%
2025-06-25	10.8000	10.9000	10.0000	10.3000	-3.738%	15,604	-84.175%
2025-06-24	10.2000	10.8000	10.1000	10.7000	+5.941%	23,755	-84.766%
2025-06-23	10.4000	10.7500	10.0000	10.1000	-1.942%	19,160	-83.861%
2025-06-20	10.9000	10.9000	10.2000	10.3000	-5.505%	19,367	-84.175%
2025-06-18	10.4000	11.1000	10.1000	10.9000	+5.825%	18,847	-85.046%
2025-06-17	10.6000	10.9000	10.3000	10.3000	-5.505%	19,138	-84.175%
2025-06-16	11.4000	11.6000	10.9000	10.9000	-4.386%	16,934	-85.046%
2025-06-13	11.9000	11.9000	11.2000	11.4000	-4.202%	15,003	-85.702%
2025-06-12	11.1000	12.1000	11.1000	11.9000	+7.207%	38,541	-86.303%
2025-06-11	10.8000	11.3000	10.7530	11.1000	+0.909%	15,400	-85.315%
2025-06-10	11.2000	11.8010	10.8000	11.0000	-1.786%	20,799	-85.182%
2025-06-09	11.0000	11.2000	10.7090	11.2000	+3.704%	16,511	-85.446%
2025-06-06	11.0000	11.2000	10.7500	10.8000	-0.917%	19,411	-84.907%
2025-06-05	11.1000	11.2000	10.6490	10.9000	0.000%	14,422	-85.046%
2025-06-04	11.2000	11.3000	10.8000	10.9000	-1.802%	12,146	-85.046%
2025-06-03	10.5000	11.2000	10.4430	11.1000	+3.738%	24,226	-85.315%
2025-06-02	10.5000	10.9000	10.1030	10.7000	+2.885%	20,778	-84.766%
2025-05-30	10.7000	10.7000	9.9000	10.4000	-1.887%	26,020	-84.327%
2025-05-29	10.4000	10.9000	10.4000	10.6000	+1.923%	32,613	-84.623%
2025-05-28	10.5000	10.5000	10.1500	10.4000	-0.952%	12,755	-84.327%
2025-05-27	10.7000	10.7000	10.2000	10.5000	+1.942%	20,639	-84.476%
2025-05-23	10.3000	10.5000	10.2000	10.3000	0.000%	8,912	-84.175%
2025-05-22	10.3000	10.5000	9.9670	10.3000	+3.000%	20,412	-84.175%
2025-05-21	10.2000	10.5500	10.0000	10.0000	-3.846%	22,155	-83.700%
2025-05-20	10.4000	10.6000	10.3000	10.4000	-2.804%	19,212	-84.327%
2025-05-19	10.3000	10.8000	9.8290	10.7000	+3.883%	24,012	-84.766%
2025-05-16	10.3000	11.0000	10.2010	10.3000	-1.905%	52,050	-84.175%
2025-05-15	10.9000	11.0000	10.0000	10.5000	-4.545%	37,562	-84.476%
2025-05-14	10.7000	11.3000	10.5000	11.0000	+2.804%	45,507	-85.182%
2025-05-13	11.3000	11.4000	10.5220	10.7000	-6.957%	48,425	-84.766%
2025-05-12	12.0000	12.0000	11.0500	11.5000	+2.679%	54,943	-85.826%
2025-05-09	12.3000	12.3000	11.0000	11.2000	-8.943%	48,224	-85.446%
2025-05-08	11.1000	12.4000	10.6000	12.3000	+13.889%	77,988	-86.748%
2025-05-07	11.9000	12.9000	10.4000	10.8000	-6.897%	96,589	-84.907%
2025-05-06	11.2000	12.2000	10.8000	11.6000	+1.754%	51,663	-85.948%
2025-05-05	12.7000	13.2000	10.7500	11.4000	-5.785%	216,607	-85.702%
2025-05-02	9.0600	13.1000	8.8000	12.1000	+40.371%	896,047	-86.529%
2025-05-01	8.6750	9.2910	8.3980	8.6200	+5.418%	33,146	-81.090%
2025-04-30	8.5000	8.7790	8.1770	8.1770	-1.256%	8,001	-80.066%
2025-04-29	8.5900	8.6000	8.2000	8.2810	-2.599%	8,936	-80.316%
2025-04-28	8.4000	8.9500	8.2940	8.5020	+1.214%	11,195	-80.828%
2025-04-25	8.8000	8.9120	8.3770	8.4000	-6.056%	6,385	-80.595%
2025-04-24	8.4000	9.1520	8.4000	8.9415	+6.421%	13,385	-81.770%
2025-04-23	8.2300	8.7740	8.2300	8.4020	+2.477%	7,927	-80.600%
2025-04-22	7.9360	8.3830	7.7100	8.1989	+3.261%	8,985	-80.119%
2025-04-21	8.0650	8.2950	7.7000	7.9400	-5.566%	12,670	-79.471%
2025-04-17	7.9000	8.5000	7.6010	8.4080	+6.001%	5,437	-80.614%
2025-04-16	8.2000	8.5500	7.5000	7.9320	-3.398%	7,041	-79.450%
2025-04-15	8.4000	8.8000	7.9500	8.2110	-5.031%	9,456	-80.149%
2025-04-14	8.0000	8.8880	7.4010	8.6460	+10.846%	27,486	-81.147%
2025-04-11	7.4150	7.9371	7.3710	7.8000	+5.306%	6,773	-79.103%
2025-04-10	7.9720	8.2780	7.0000	7.4070	-6.595%	9,202	-77.994%
2025-04-09	6.9900	8.3010	6.2320	7.9300	+12.006%	22,512	-79.445%
2025-04-08	8.3190	8.6530	6.6320	7.0800	-11.456%	26,041	-76.977%
2025-04-07	7.6100	8.3000	6.2000	7.9960	+3.174%	35,458	-79.615%
2025-04-04	8.0430	8.5000	7.5750	7.7500	-11.661%	45,542	-78.968%
2025-04-03	9.0010	9.5930	8.4010	8.7730	-7.876%	21,642	-81.420%
2025-04-02	8.2000	10.0000	8.0000	9.5230	+13.369%	27,507	-82.884%
2025-04-01	9.5510	9.8000	8.2560	8.4000	-14.286%	34,410	-80.595%
2025-03-31	10.0000	10.0270	9.1000	9.8000	-2.970%	51,080	-83.367%
2025-03-28	11.0000	11.0000	10.0000	10.1000	-6.481%	20,840	-83.861%
2025-03-27	10.8000	10.9500	10.4000	10.8000	+3.349%	12,091	-84.907%
2025-03-26	11.1000	11.2350	10.4000	10.4500	-6.696%	17,212	-84.402%
2025-03-25	11.8000	11.8990	11.0000	11.2000	-5.085%	17,257	-85.446%
2025-03-24	11.1000	11.8000	10.9160	11.8000	+5.357%	25,499	-86.186%
2025-03-21	11.8000	12.4710	10.9000	11.2000	-2.609%	29,191	-85.446%
2025-03-20	10.8000	11.7000	10.5230	11.5000	+8.491%	32,151	-85.826%
2025-03-19	10.7000	10.7990	10.2340	10.6000	+4.950%	8,533	-84.623%
2025-03-18	10.8000	10.8000	9.8740	10.1000	-8.182%	17,755	-83.861%
2025-03-17	10.9000	11.1990	10.6000	11.0000	+1.852%	19,728	-85.182%
2025-03-14	10.4000	11.0000	10.3000	10.8000	+5.882%	15,553	-84.907%
2025-03-13	10.6000	10.8000	9.8500	10.2000	-2.857%	14,389	-84.020%
2025-03-12	10.7000	10.7000	10.2000	10.5000	+0.478%	21,358	-84.476%
2025-03-11	10.6000	11.1000	10.4010	10.4500	-4.128%	25,628	-84.402%
2025-03-10	11.3000	11.6700	10.5000	10.9000	-8.403%	41,096	-85.046%
2025-03-07	11.8000	12.0500	11.5000	11.9000	-0.833%	18,547	-86.303%
2025-03-06	12.2500	12.3000	11.7000	12.0000	-1.639%	11,536	-86.417%
2025-03-05	12.0000	12.4000	11.2000	12.2000	+2.521%	38,430	-86.639%
2025-03-04	11.4000	12.1500	10.9230	11.9000	+0.847%	50,940	-86.303%
2025-03-03	13.4000	13.4000	11.7000	11.8000	-11.278%	36,016	-86.186%
2025-02-28	12.9000	13.6000	12.6160	13.3000	+0.758%	19,608	-87.744%
2025-02-27	14.2000	14.2630	13.1000	13.2000	-7.692%	22,960	-87.652%
2025-02-26	13.9000	14.6000	13.9000	14.3000	+2.143%	35,379	-88.601%
2025-02-25	14.2000	14.5000	13.2010	14.0000	-2.778%	42,162	-88.357%
2025-02-24	15.0000	15.0970	14.1500	14.4000	-2.703%	36,802	-88.681%
2025-02-21	16.5000	16.6820	14.8000	14.8000	-9.202%	59,817	-88.986%
2025-02-20	16.8000	16.9000	16.2000	16.3000	-4.678%	27,830	-90.000%
2025-02-19	17.3000	17.6000	16.9140	17.1000	-3.933%	27,559	-90.468%
2025-02-18	18.5000	18.6000	17.7000	17.8000	-2.732%	19,059	-90.843%
2025-02-14	18.0000	18.7500	17.5010	18.3000	+3.390%	25,645	-91.093%
2025-02-13	17.1000	18.1000	16.8530	17.7000	+2.312%	21,326	-90.791%
2025-02-12	16.3000	17.5000	14.5000	17.3000	-3.889%	67,689	-90.578%
2025-02-11	18.8000	19.0930	18.0000	18.0000	-3.226%	40,107	-90.944%
2025-02-10	19.5000	19.5000	18.6000	18.6000	-3.125%	61,069	-91.237%
2025-02-07	19.7000	20.3000	18.9000	19.2000	-2.538%	74,341	-91.510%
2025-02-06	19.9000	20.2000	18.4000	19.7000	-1.990%	83,759	-91.726%
2025-02-05	17.8000	20.4000	16.8250	20.1000	+15.517%	201,213	-91.891%
2025-02-04	16.2000	17.6000	15.6000	17.4000	+8.750%	60,535	-90.632%
2025-02-03	15.9000	16.3870	14.8220	16.0000	-3.030%	85,155	-89.813%
2025-01-31	16.9000	17.3030	16.2000	16.5000	-1.198%	45,581	-90.121%
2025-01-30	17.4000	17.7000	16.5000	16.7000	-3.468%	43,909	-90.240%
2025-01-29	18.0000	18.0000	17.0000	17.3000	-4.420%	48,689	-90.578%
2025-01-28	17.9000	18.3000	16.3000	18.1000	+1.685%	88,052	-90.994%
2025-01-27	18.5000	19.1000	17.4000	17.8000	-7.772%	76,403	-90.843%
2025-01-24	19.3000	19.7000	18.8000	19.3000	-0.515%	34,774	-91.554%
2025-01-23	20.0000	20.1000	18.6000	19.4000	-3.000%	63,700	-91.598%
2025-01-22	21.2000	21.2000	19.9000	20.0000	-2.439%	60,889	-91.850%
2025-01-21	22.3000	22.9000	19.5000	20.5000	-8.482%	149,448	-92.049%

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

BIVI
BioVie, Inc. Common Stock
stock NASDAQ