BIVI
BIOVIE-A (BIVI)
NASDAQ
$1.96+$0.007 (+0.36%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $14.7M
    Market Cap
  • 21.88%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +51.16%
    Low Price$0.96
    High Price$2.04
  • 3 Months
    +31.76%
    Low Price$0.96
    High Price$2.27
  • 1 Year
    +21.88%
    Low Price$0.96
    High Price$2.27
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
2.16
2.48
1.80
1.95
+4.84%
19,763,841
08/20/2026
1.55
2.39
1.49
1.86
+38.81%
49,111,294
08/19/2026
1.30
1.44
1.14
1.34
+38.95%
42,468,561
08/18/2026
1.13
1.14
0.95
0.96
-17.57%
10,538,113
08/17/2026
1.32
1.56
1.17
1.17
-16.43%
2,764,621
08/14/2026
1.42
1.52
1.25
1.40
-10.26%
2,118,574
08/13/2026
1.65
1.70
1.48
1.56
0.00%
4,877,687
08/13/2026
-$0.70 Earnings
08/12/2026
1.35
3.79
1.31
1.56
+22.83%
126,402,019
08/11/2026
1.09
1.42
1.09
1.27
+15.45%
2,713,517
08/10/2026
0.99
1.16
0.99
1.10
+10.08%
1,249,301
08/07/2026
1.22
1.23
0.98
1.00
-25.98%
3,456,129
08/06/2026
1.36
1.41
0.82
1.35
-33.82%
8,780,978
08/05/2026
1.89
2.09
1.87
2.04
+11.48%
247,942
08/04/2026
1.63
1.90
1.54
1.83
+12.96%
397,681
08/03/2026
1.50
1.65
1.46
1.62
+6.58%
119,436
07/31/2026
1.45
1.55
1.38
1.52
+6.29%
203,811
07/30/2026
1.30
1.45
1.30
1.43
+13.49%
225,462
07/29/2026
1.34
1.40
1.26
1.26
-5.26%
81,589
07/28/2026
1.36
1.40
1.31
1.33
-2.92%
106,213
07/27/2026
1.36
1.43
1.35
1.37
0.00%
75,562
07/24/2026
1.45
1.49
1.34
1.37
-4.86%
112,043
07/23/2026
1.34
1.46
1.34
1.44
+7.46%
85,472
07/22/2026
1.28
1.38
1.28
1.34
+3.88%
105,455
07/21/2026
1.41
1.46
1.26
1.29
-9.47%
306,233
07/20/2026
1.41
1.49
1.32
1.43
-20.83%
684,260
07/17/2026
1.66
1.81
1.66
1.80
+4.65%
130,354
07/16/2026
1.73
1.80
1.68
1.72
-2.82%
73,043
07/15/2026
1.60
1.83
1.58
1.77
+12.03%
285,841
07/14/2026
1.64
1.70
1.52
1.58
-3.66%
260,440
07/13/2026
2.23
2.25
1.58
1.64
-27.75%
688,935
07/10/2026
2.30
2.31
2.08
2.27
+1.34%
172,597
07/09/2026
2.17
2.30
2.10
2.24
+2.75%
112,022
07/08/2026
2.17
2.24
2.10
2.18
+0.93%
58,473
07/07/2026
2.13
2.29
2.05
2.16
+2.86%
247,784
07/06/2026
1.99
2.20
1.92
2.10
+7.69%
162,485
07/02/2026
2.22
2.23
1.95
1.95
-10.55%
187,073
07/01/2026
1.96
2.29
1.91
2.18
+12.37%
392,142
06/30/2026
2.04
2.04
1.91
1.94
-3.48%
112,090
06/29/2026
1.98
2.03
1.90
2.01
+3.61%
125,256
06/26/2026
1.74
1.96
1.74
1.94
+8.99%
66,442
06/25/2026
1.94
2.08
1.77
1.78
-7.29%
256,031
06/24/2026
1.91
2.08
1.87
1.92
-1.03%
309,480
06/23/2026
1.89
2.00
1.80
1.94
0.00%
308,108
06/22/2026
1.79
2.12
1.78
1.94
+10.23%
693,205
06/18/2026
1.82
1.85
1.75
1.76
-1.68%
138,163
06/17/2026
1.77
1.86
1.73
1.79
+0.56%
157,948
06/16/2026
1.65
1.80
1.64
1.78
+7.23%
94,449
06/15/2026
1.63
1.70
1.63
1.66
+1.84%
52,898
06/12/2026
1.68
1.72
1.59
1.63
-1.81%
40,694
06/11/2026
1.62
1.67
1.58
1.66
+1.84%
59,235
06/10/2026
1.68
1.69
1.55
1.63
-2.40%
77,254
06/09/2026
1.66
1.76
1.61
1.67
0.00%
69,403
06/08/2026
1.62
1.71
1.56
1.67
+4.38%
124,301
06/05/2026
1.66
1.77
1.56
1.60
-6.98%
143,155
06/04/2026
1.62
1.78
1.55
1.72
+4.24%
206,702
06/03/2026
1.63
1.68
1.55
1.65
-2.94%
150,449
06/02/2026
1.46
1.77
1.44
1.70
+14.09%
240,248
06/01/2026
1.44
1.49
1.35
1.49
+4.93%
181,143
05/29/2026
1.46
1.47
1.41
1.42
-1.39%
33,550
05/28/2026
1.49
1.51
1.38
1.44
-2.70%
182,513
05/27/2026
1.44
1.50
1.42
1.48
+2.78%
114,194
05/26/2026
1.58
1.58
1.39
1.44
-5.26%
202,747
05/22/2026
1.47
1.53
1.47
1.52
+2.70%
63,469
05/21/2026
1.35
1.51
1.35
1.48
+9.63%
107,633
05/20/2026
1.31
1.37
1.31
1.35
+3.05%
19,737
05/19/2026
1.36
1.38
1.30
1.31
-3.68%
42,391
05/18/2026
1.31
1.38
1.30
1.36
+3.82%
70,872
05/15/2026
1.35
1.37
1.30
1.31
-5.07%
59,156
05/14/2026
1.34
1.40
1.31
1.38
+5.34%
59,237
05/13/2026
1.33
1.33
1.26
1.31
-0.76%
70,600
05/12/2026
1.42
1.42
1.30
1.32
-2.22%
84,285
05/11/2026
1.47
1.54
1.35
1.35
-8.16%
179,332
05/11/2026
-$0.70 Earnings
05/08/2026
1.54
1.56
1.42
1.47
-4.55%
111,246
05/07/2026
1.66
1.72
1.54
1.54
-7.23%
169,686
05/06/2026
1.67
1.70
1.65
1.66
+0.61%
78,701
05/05/2026
1.75
1.77
1.63
1.65
-4.07%
104,407
05/04/2026
1.70
1.77
1.68
1.72
+2.38%
163,555
05/01/2026
1.65
1.78
1.65
1.68
+1.82%
218,883
04/30/2026
1.56
1.66
1.56
1.65
+4.43%
64,603
04/29/2026
1.57
1.63
1.57
1.58
0.00%
20,622
04/28/2026
1.57
1.69
1.55
1.58
-0.63%
66,504
04/27/2026
1.51
1.69
1.48
1.59
+6.00%
128,457
04/24/2026
1.42
1.56
1.40
1.50
+4.90%
43,620
04/23/2026
1.57
1.57
1.40
1.43
-8.33%
115,852
04/22/2026
1.59
1.72
1.52
1.56
-1.27%
224,209
04/21/2026
1.58
1.59
1.56
1.58
0.00%
44,192
04/20/2026
1.58
1.58
1.52
1.58
+1.28%
60,537
04/17/2026
1.49
1.57
1.47
1.56
+6.85%
147,341
04/16/2026
1.46
1.47
1.37
1.46
+3.55%
66,975
04/15/2026
1.47
1.48
1.35
1.41
-3.42%
86,707
04/14/2026
1.37
1.47
1.37
1.46
+5.80%
45,860
04/13/2026
1.37
1.40
1.36
1.38
+2.22%
35,452
04/10/2026
1.44
1.49
1.35
1.35
-6.25%
39,121
04/09/2026
1.50
1.50
1.41
1.44
-3.36%
36,401
04/08/2026
1.50
1.51
1.46
1.49
+3.47%
50,511
04/07/2026
1.49
1.49
1.43
1.44
-2.04%
26,200
04/06/2026
1.42
1.50
1.40
1.47
+3.52%
96,125
04/02/2026
1.35
1.43
1.33
1.42
+2.90%
47,843