Dark

BIVIW
BioVie Inc. Warrant
stock NASDAQ Warrant

At Close

0.00USD0.000%(0.00)2,551

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	0.344600	0.344600	0.262000	0.315600	+12.714%	2,552	0.000%
2026-09-29	0.300000	0.300000	0.280000	0.280000	0.000%	4,063	+12.714%
2026-09-28	0.280100	0.280100	0.280000	0.280000	-6.667%	22,496	+12.714%
2026-09-23	0.300000	0.336790	0.280000	0.300000	0.000%	11,509	+5.200%
2026-09-22	0.300100	0.330000	0.280100	0.300000	+1.695%	30,350	+5.200%
2026-09-21	0.295000	0.295000	0.295000	0.295000	-1.667%	529	+6.983%
2026-09-18	0.300000	0.300000	0.290000	0.300000	0.000%	20,750	+5.200%
2026-09-17	0.300000	0.310000	0.299900	0.300000	+0.368%	35,320	+5.200%
2026-09-16	0.300000	0.330000	0.280000	0.298900	+3.069%	39,434	+5.587%
2026-09-15	0.400000	0.446200	0.280000	0.290000	-35.167%	255,394	+8.828%
2026-09-14	0.360900	0.590000	0.320000	0.447300	+27.800%	553,727	-29.443%
2026-09-11	0.350000	0.350000	0.350000	0.350000	0.000%	1,026	-9.829%
2026-09-10	0.320000	0.350000	0.320000	0.350000	+9.375%	13,992	-9.829%
2026-09-09	0.330000	0.330000	0.320000	0.320000	-12.329%	53,465	-1.375%
2026-09-08	0.370000	0.370000	0.330000	0.365000	+10.606%	24,015	-13.534%
2026-09-04	0.321100	0.350000	0.320000	0.330000	-8.333%	8,413	-4.364%
2026-09-03	0.315000	0.360000	0.310000	0.360000	+20.000%	25,229	-12.333%
2026-09-02	0.410000	0.410000	0.300000	0.300000	-11.765%	21,142	+5.200%
2026-09-01	0.340000	0.399899	0.340000	0.340000	-12.821%	5,746	-7.176%
2026-08-31	0.340000	0.400000	0.301000	0.390000	+21.875%	140,151	-19.077%
2026-08-28	0.320000	0.340000	0.300000	0.320000	-8.571%	4,909	-1.375%
2026-08-27	0.290000	0.350000	0.283300	0.350000	+9.375%	34,779	-9.829%
2026-08-26	0.300000	0.320000	0.300000	0.320000	+8.475%	2,382	-1.375%
2026-08-25	0.300000	0.300000	0.280000	0.295000	+5.357%	21,870	+6.983%
2026-08-24	0.260000	0.300000	0.260000	0.280000	0.000%	32,297	+12.714%
2026-08-21	0.320000	0.341300	0.260000	0.280000	-1.754%	241,627	+12.714%
2026-08-20	0.300000	0.359799	0.252000	0.285000	+14.000%	813,638	+10.737%
2026-08-19	0.235000	0.277600	0.210100	0.250000	+55.376%	127,934	+26.240%
2026-08-18	0.220000	0.220000	0.160600	0.160900	-32.958%	195,289	+96.147%
2026-08-17	0.210000	0.269998	0.200000	0.240000	-17.241%	419,538	+31.500%
2026-08-14	0.230000	0.290000	0.180600	0.290000	+9.351%	107,834	+8.828%
2026-08-13	0.272000	0.319990	0.210000	0.265200	+14.805%	173,097	+19.005%
2026-08-12	0.256650	0.790000	0.180000	0.231000	+35.882%	3,243,646	+36.623%
2026-08-11	0.180000	0.190000	0.170000	0.170000	+6.184%	3,687	+85.647%
2026-08-10	0.160000	0.180000	0.150000	0.160100	+0.062%	49,130	+97.127%
2026-08-07	0.179900	0.179900	0.130000	0.160000	+14.286%	84,972	+97.250%
2026-08-06	0.362000	0.362000	0.140000	0.140000	-68.610%	202,266	+125.429%
2026-08-05	0.465001	0.465001	0.400101	0.446000	+1.364%	1,692	-29.238%
2026-08-04	0.480000	0.480000	0.352200	0.440000	+12.821%	6,372	-28.273%
2026-07-31	0.399990	0.399990	0.300000	0.390000	+2.632%	58,133	-19.077%
2026-07-30	0.412000	0.412000	0.380000	0.380000	+8.262%	1,687	-16.947%
2026-07-29	0.379500	0.379500	0.351000	0.351000	0.000%	2,349	-10.085%
2026-07-28	0.382000	0.382000	0.324700	0.351000	-14.369%	8,981	-10.085%
2026-07-27	0.410000	0.410000	0.395861	0.409900	+2.475%	8,413	-23.006%
2026-07-24	0.410000	0.410000	0.352000	0.400000	0.000%	3,537	-21.100%
2026-07-22	0.370000	0.419899	0.322000	0.400000	+2.041%	7,387	-21.100%
2026-07-21	0.410000	0.410000	0.392000	0.392000	-10.909%	6,285	-19.490%
2026-07-17	0.500000	0.525000	0.430900	0.440000	-16.981%	1,561	-28.273%
2026-07-16	0.500000	0.530000	0.500000	0.530000	+6.000%	824	-40.453%
2026-07-15	0.500000	0.500000	0.500000	0.500000	-1.961%	100	-36.880%
2026-07-14	0.585000	0.585000	0.510000	0.510000	-7.273%	9,102	-38.118%
2026-07-10	0.550000	0.550000	0.500000	0.550000	+1.382%	4,834	-42.618%
2026-07-09	0.430000	0.546300	0.430000	0.542500	+26.075%	3,200	-41.825%
2026-07-07	0.465000	0.500000	0.430300	0.430300	-13.923%	4,182	-26.656%
2026-07-06	0.400000	0.499900	0.400000	0.499900	+8.674%	8,000	-36.867%
2026-07-02	0.450000	0.460000	0.450000	0.460000	+2.222%	500	-31.391%
2026-06-30	0.440000	0.450000	0.385999	0.450000	+2.273%	4,421	-29.867%
2026-06-29	0.430000	0.440000	0.430000	0.440000	+2.326%	1,000	-28.273%
2026-06-26	0.430000	0.430000	0.430000	0.430000	+10.256%	100	-26.605%
2026-06-25	0.430000	0.440000	0.370000	0.390000	-8.857%	1,455	-19.077%
2026-06-24	0.375000	0.430000	0.375000	0.427900	+15.649%	7,301	-26.244%
2026-06-23	0.365000	0.380000	0.330000	0.370000	+0.027%	18,985	-14.703%
2026-06-22	0.310000	0.370000	0.309900	0.369900	+19.361%	27,254	-14.680%
2026-06-18	0.310000	0.310000	0.301300	0.309900	-0.673%	6,698	+1.839%
2026-06-17	0.330000	0.330000	0.312000	0.312000	-5.826%	1,500	+1.154%
2026-06-16	0.299700	0.331300	0.275200	0.331300	+6.871%	2,006	-4.739%
2026-06-09	0.302000	0.310000	0.289900	0.310000	+3.333%	1,263	+1.806%
2026-06-08	0.275200	0.300000	0.275200	0.300000	+19.522%	700	+5.200%
2026-06-05	0.342100	0.350000	0.250000	0.251000	-25.981%	70,101	+25.737%
2026-06-04	0.285000	0.349700	0.210000	0.339100	+4.435%	154,543	-6.930%
2026-06-03	0.324700	0.324700	0.324700	0.324700	-3.935%	100	-2.803%
2026-06-02	0.330000	0.350000	0.190000	0.338000	-3.429%	63,600	-6.627%
2026-05-27	0.330000	0.350000	0.330000	0.350000	+12.903%	238	-9.829%
2026-05-26	0.310000	0.310000	0.310000	0.310000	-6.061%	662	+1.806%
2026-05-21	0.330000	0.330000	0.320600	0.330000	+7.143%	1,100	-4.364%
2026-05-20	0.320000	0.320000	0.300000	0.308000	-0.194%	4,730	+2.468%
2026-05-18	0.306000	0.308600	0.289200	0.308600	+0.850%	1,300	+2.268%
2026-05-15	0.305999	0.305999	0.305999	0.305999	+12.790%	801	+3.138%
2026-05-13	0.300000	0.300000	0.271300	0.271300	-5.140%	4,350	+16.329%
2026-05-11	0.308600	0.310500	0.286000	0.286000	+1.060%	3,403	+10.350%
2026-05-08	0.310000	0.314400	0.262000	0.283000	-5.667%	8,400	+11.519%
2026-05-07	0.329900	0.330000	0.263000	0.300000	-14.286%	7,374	+5.200%
2026-05-06	0.340000	0.350000	0.323900	0.350000	+9.375%	3,692	-9.829%
2026-05-04	0.340000	0.350000	0.272700	0.320000	-8.545%	2,155	-1.375%
2026-05-01	0.336900	0.350000	0.336900	0.349900	-0.029%	4,813	-9.803%
2026-04-30	0.262400	0.350000	0.252000	0.350000	+2.941%	14,336	-9.829%
2026-04-29	0.265000	0.340000	0.250200	0.340000	+28.302%	13,666	-7.176%
2026-04-28	0.273600	0.288600	0.262400	0.265000	-8.621%	5,400	+19.094%
2026-04-27	0.262400	0.293700	0.250200	0.290000	-0.034%	18,320	+8.828%
2026-04-24	0.260000	0.330000	0.249900	0.290100	+8.449%	11,400	+8.790%
2026-04-23	0.270000	0.270000	0.250000	0.267500	-9.322%	1,500	+17.981%
2026-04-22	0.300000	0.320000	0.255000	0.295000	-1.667%	12,200	+6.983%
2026-04-21	0.300000	0.300000	0.300000	0.300000	0.000%	500	+5.200%
2026-04-17	0.300000	0.300000	0.250000	0.300000	+7.143%	2,000	+5.200%
2026-04-16	0.280000	0.298000	0.250000	0.280000	+12.000%	9,688	+12.714%
2026-04-14	0.280000	0.283400	0.250000	0.250000	0.000%	5,972	+26.240%
2026-04-13	0.250000	0.289000	0.250000	0.250000	-4.943%	8,362	+26.240%
2026-04-10	0.268200	0.268200	0.263000	0.263000	+31.566%	577	+20.000%
2026-04-09	0.249900	0.306900	0.180000	0.199900	+17.519%	8,871	+57.879%
2026-04-08	0.210000	0.278000	0.170100	0.170100	-14.993%	28,883	+85.538%
2026-04-07	0.232000	0.250000	0.165000	0.200100	-33.300%	123,830	+57.721%
2026-04-06	0.271100	0.300000	0.235500	0.300000	-9.091%	86,114	+5.200%
2026-04-01	0.324999	0.330000	0.295004	0.330000	+6.452%	7,300	-4.364%
2026-03-31	0.310000	0.310000	0.310000	0.310000	+28.631%	500	+1.806%
2026-03-30	0.280000	0.280000	0.231000	0.241000	-7.308%	6,099	+30.954%
2026-03-27	0.270000	0.270000	0.231000	0.260000	+11.588%	6,668	+21.385%
2026-03-26	0.299899	0.300000	0.233000	0.233000	+8.777%	6,400	+35.451%
2026-03-25	0.300000	0.300000	0.214200	0.214200	-14.831%	7,000	+47.339%
2026-03-24	0.251500	0.251500	0.251500	0.251500	-21.406%	348	+25.487%
2026-03-20	0.320000	0.320000	0.320000	0.320000	+38.528%	719	-1.375%
2026-03-17	0.285000	0.285000	0.231000	0.231000	-23.000%	4,041	+36.623%
2026-03-16	0.350000	0.350000	0.300000	0.300000	-14.286%	1,858	+5.200%
2026-03-05	0.350000	0.350000	0.350000	0.350000	+6.061%	1,000	-9.829%
2026-03-03	0.330000	0.330000	0.330000	0.330000	+17.857%	572	-4.364%
2026-03-02	0.280000	0.280000	0.262900	0.280000	-6.667%	4,803	+12.714%
2026-02-26	0.300100	0.320000	0.232000	0.300000	+29.310%	19,187	+5.200%
2026-02-25	0.250100	0.270000	0.232000	0.232000	+0.870%	8,189	+36.034%
2026-02-23	0.340000	0.350000	0.230000	0.230000	-5.350%	14,973	+37.217%
2026-02-18	0.300000	0.305000	0.243000	0.243000	-5.447%	3,096	+29.877%
2026-02-17	0.290000	0.290000	0.257000	0.257000	-1.533%	1,598	+22.802%
2026-02-13	0.260100	0.261000	0.259000	0.261000	+1.084%	1,226	+20.920%
2026-02-12	0.262100	0.262100	0.258200	0.258200	-2.011%	2,000	+22.231%
2026-02-11	0.265000	0.265000	0.262000	0.263500	+0.573%	3,833	+19.772%
2026-02-06	0.280000	0.280000	0.262000	0.262000	-16.026%	3,113	+20.458%
2026-02-05	0.312000	0.317701	0.312000	0.312000	-3.540%	1,196	+1.154%
2026-02-04	0.316900	0.323450	0.316900	0.323450	-1.985%	635	-2.427%
2026-02-03	0.330000	0.330000	0.330000	0.330000	+1.570%	315	-4.364%
2026-02-02	0.324999	0.325000	0.324900	0.324900	+8.264%	1,944	-2.862%
2026-01-30	0.315101	0.350000	0.300101	0.300101	-9.744%	3,849	+5.165%
2026-01-29	0.330000	0.332500	0.323800	0.332500	+1.171%	1,260	-5.083%
2026-01-26	0.307300	0.350000	0.307300	0.328653	+2.704%	1,484	-3.972%
2026-01-23	0.320000	0.320000	0.320000	0.320000	+9.966%	347	-1.375%
2026-01-15	0.282000	0.291000	0.282000	0.291000	+3.191%	644	+8.454%
2026-01-14	0.315000	0.315100	0.282000	0.282000	-10.505%	8,299	+11.915%
2026-01-12	0.315000	0.315100	0.315000	0.315100	-3.046%	1,157	+0.159%
2026-01-08	0.325000	0.325000	0.325000	0.325000	0.000%	569	-2.892%
2026-01-07	0.325000	0.325000	0.325000	0.325000	-4.692%	210	-2.892%
2026-01-06	0.331000	0.350000	0.312000	0.341000	+20.922%	14,552	-7.449%
2026-01-05	0.300000	0.310000	0.282000	0.282000	0.000%	4,679	+11.915%
2026-01-02	0.271000	0.300000	0.257000	0.282000	+9.685%	5,360	+11.915%
2025-12-30	0.257100	0.257300	0.257000	0.257100	-17.649%	1,052	+22.754%
2025-12-26	0.312000	0.312200	0.312000	0.312200	-2.741%	3,012	+1.089%
2025-12-24	0.321000	0.321000	0.321000	0.321000	+2.885%	1,263	-1.682%
2025-12-23	0.312000	0.312000	0.312000	0.312000	-6.024%	1,121	+1.154%
2025-12-22	0.332000	0.332000	0.332000	0.332000	0.000%	630	-4.940%
2025-12-19	0.341000	0.341000	0.332000	0.332000	-2.639%	1,554	-4.940%
2025-12-18	0.341000	0.341000	0.341000	0.341000	-7.838%	323	-7.449%
2025-12-17	0.370000	0.370000	0.370000	0.370000	+37.037%	105	-14.703%
2025-12-16	0.270000	0.270000	0.270000	0.270000	+3.053%	105	+16.889%
2025-12-15	0.260000	0.262000	0.260000	0.262000	+3.968%	2,631	+20.458%
2025-12-12	0.300000	0.300000	0.252000	0.252000	-23.636%	1,380	+25.238%
2025-12-09	0.330000	0.330000	0.330000	0.330000	-4.348%	12	-4.364%
2025-12-04	0.350000	0.390000	0.296500	0.344999	+4.545%	5,070	-8.521%
2025-11-28	0.318000	0.330200	0.260000	0.330000	+10.000%	5,166	-4.364%
2025-11-26	0.250101	0.318000	0.250000	0.300000	+20.000%	16,060	+5.200%
2025-11-25	0.299990	0.299990	0.250000	0.250000	-3.846%	289	+26.240%
2025-11-24	0.260000	0.260000	0.259000	0.260000	-3.704%	2,448	+21.385%
2025-11-21	0.270000	0.270000	0.270000	0.270000	+3.846%	334	+16.889%
2025-11-20	0.260000	0.260000	0.260000	0.260000	0.000%	468	+21.385%
2025-11-19	0.300000	0.300000	0.200000	0.260000	+4.000%	37,664	+21.385%
2025-11-17	0.280600	0.280600	0.250000	0.250000	-7.407%	631	+26.240%
2025-11-11	0.270000	0.270000	0.270000	0.270000	+8.000%	157	+16.889%
2025-11-07	0.281900	0.281900	0.250000	0.250000	0.000%	3,281	+26.240%
2025-11-06	0.250500	0.275000	0.250000	0.250000	0.000%	4,844	+26.240%
2025-11-05	0.250000	0.250000	0.250000	0.250000	-16.639%	296	+26.240%
2025-11-04	0.300000	0.300000	0.299900	0.299900	-0.033%	1,115	+5.235%
2025-10-31	0.302500	0.302500	0.285000	0.300000	-1.639%	16,503	+5.200%
2025-10-30	0.310100	0.310300	0.292500	0.305000	-6.870%	41,600	+3.475%
2025-10-29	0.327400	0.327499	0.315000	0.327499	+0.800%	16,430	-3.633%
2025-10-28	0.327500	0.327500	0.320000	0.324900	-1.545%	17,720	-2.862%
2025-10-27	0.347500	0.347500	0.327500	0.330000	-2.913%	18,000	-4.364%
2025-10-24	0.349900	0.349900	0.321000	0.339900	-0.029%	18,516	-7.149%
2025-10-23	0.352500	0.360000	0.340000	0.340000	-2.857%	32,352	-7.176%
2025-10-22	0.365000	0.365000	0.345100	0.350000	0.000%	6,504	-9.829%
2025-10-21	0.375000	0.375000	0.345000	0.350000	-5.405%	30,027	-9.829%
2025-10-20	0.387499	0.390000	0.362000	0.370000	-0.538%	7,374	-14.703%
2025-10-17	0.390000	0.395000	0.372000	0.372000	-4.591%	8,225	-15.161%
2025-10-16	0.389900	0.390000	0.389900	0.389900	0.000%	1,348	-19.056%
2025-10-15	0.390000	0.390000	0.376050	0.389900	0.000%	4,412	-19.056%
2025-10-14	0.389900	0.390000	0.362000	0.389900	+7.648%	5,698	-19.056%
2025-10-13	0.353000	0.375500	0.353000	0.362200	-9.427%	1,976	-12.866%
2025-10-10	0.399899	0.399899	0.399899	0.399899	+4.686%	294	-21.080%
2025-10-09	0.400000	0.419899	0.382000	0.382000	-4.500%	2,631	-17.382%
2025-10-08	0.435000	0.435000	0.300000	0.400000	-8.046%	127,803	-21.100%
2025-10-06	0.435100	0.435100	0.391000	0.435000	0.000%	2,472	-27.448%
2025-10-03	0.426000	0.439800	0.426000	0.435000	-1.136%	784	-27.448%
2025-10-02	0.426000	0.440000	0.426000	0.440000	-2.222%	950	-28.273%
2025-10-01	0.420000	0.450000	0.420000	0.450000	+0.044%	3,907	-29.867%
2025-09-29	0.420000	0.449900	0.391000	0.449800	-0.044%	5,232	-29.835%
2025-09-26	0.450000	0.450000	0.450000	0.450000	0.000%	366	-29.867%
2025-09-25	0.422000	0.450000	0.380000	0.450000	-4.255%	2,943	-29.867%
2025-09-24	0.439300	0.470000	0.439300	0.470000	+4.444%	637	-32.851%
2025-09-23	0.499800	0.499800	0.450000	0.450000	-3.247%	5,750	-29.867%
2025-09-22	0.450100	0.465100	0.412000	0.465100	-2.760%	1,450	-32.144%
2025-09-19	0.500000	0.500000	0.478300	0.478300	-0.354%	1,229	-34.016%
2025-09-18	0.450000	0.480000	0.412000	0.480000	+6.667%	12,705	-34.250%
2025-09-17	0.450000	0.450000	0.422000	0.450000	+0.024%	3,934	-29.867%
2025-09-16	0.382000	0.449890	0.382000	0.449890	-0.047%	2,108	-29.850%
2025-09-15	0.510000	0.510000	0.450100	0.450100	-0.111%	317	-29.882%
2025-09-12	0.490000	0.520000	0.392000	0.450600	+0.133%	7,895	-29.960%
2025-09-11	0.500000	0.500000	0.450000	0.450000	0.000%	4,824	-29.867%
2025-09-10	0.440000	0.450000	0.412000	0.450000	+4.651%	3,590	-29.867%
2025-09-09	0.410000	0.430000	0.375000	0.430000	0.000%	1,468	-26.605%
2025-09-08	0.425000	0.447500	0.425000	0.430000	+7.500%	1,700	-26.605%
2025-09-04	0.406000	0.406000	0.400000	0.400000	+7.239%	2,423	-21.100%
2025-09-03	0.433200	0.453900	0.355800	0.373000	+6.571%	9,976	-15.389%
2025-09-02	0.410000	0.410000	0.350000	0.350000	-14.634%	8,396	-9.829%
2025-08-29	0.400000	0.410000	0.399900	0.410000	-5.093%	3,057	-23.024%
2025-08-28	0.450000	0.450300	0.432000	0.432000	0.000%	3,454	-26.944%
2025-08-27	0.431000	0.499900	0.400000	0.432000	-2.041%	5,118	-26.944%
2025-08-26	0.450000	0.450000	0.424900	0.441000	-0.271%	1,389	-28.435%
2025-08-25	0.389999	0.442200	0.381000	0.442200	+23.520%	12,985	-28.630%
2025-08-22	0.358000	0.358000	0.358000	0.358000	+0.154%	3,541	-11.844%
2025-08-21	0.390000	0.390000	0.310000	0.357450	+15.306%	4,311	-11.708%
2025-08-20	0.340000	0.389998	0.310000	0.310000	-8.824%	66,600	+1.806%
2025-08-19	0.340000	0.340000	0.340000	0.340000	-2.857%	7,996	-7.176%
2025-08-18	0.340000	0.350010	0.310000	0.350000	+12.903%	22,140	-9.829%
2025-08-15	0.350000	0.350000	0.310000	0.310000	-6.061%	5,600	+1.806%
2025-08-14	0.350000	0.350400	0.330000	0.330000	-5.714%	8,973	-4.364%
2025-08-13	0.399500	0.400000	0.350000	0.350000	+9.375%	9,514	-9.829%
2025-08-12	0.350000	0.430000	0.320000	0.320000	-3.030%	26,152	-1.375%
2025-08-11	0.330000	0.350500	0.310000	0.330000	-5.714%	36,810	-4.364%
2025-08-08	0.300000	0.500000	0.300000	0.350000	0.000%	298,213	-9.829%

.dark-mode .nH82zq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nH82zq{ color: #333333; background-color: white; border: 2px solid #333333; }BIVIWBioVie Inc. Warrantstock NASDAQ Warrant

BIVIW
BioVie Inc. Warrant
stock NASDAQ Warrant