BioVie Inc (BIVI)
0.4875
0.00 (0.00%)
USD |
NASDAQ |
May 07, 16:00
0.4947
+0.01
(+1.48%)
After-Hours: 07:15
BioVie Price: 0.4875 for May 7, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 07, 2024 | 0.50 | 0.50 | 0.475 | 0.4875 | 149248.0 |
| May 06, 2024 | 0.505 | 0.505 | 0.4817 | 0.4864 | 355980.0 |
| May 03, 2024 | 0.50 | 0.5079 | 0.4879 | 0.4904 | 411664.0 |
| May 02, 2024 | 0.50 | 0.504 | 0.4848 | 0.4999 | 216705.0 |
| May 01, 2024 | 0.49 | 0.505 | 0.48 | 0.493 | 544077.0 |
| Apr 30, 2024 | 0.49 | 0.5149 | 0.49 | 0.49 | 498574.0 |
| Apr 29, 2024 | 0.4965 | 0.51 | 0.485 | 0.495 | 1.144M |
| Apr 26, 2024 | 0.4809 | 0.5017 | 0.4789 | 0.4848 | 316995.0 |
| Apr 25, 2024 | 0.5039 | 0.5099 | 0.4692 | 0.4889 | 785274.0 |
| Apr 24, 2024 | 0.50 | 0.524 | 0.48 | 0.5054 | 878438.0 |
| Apr 23, 2024 | 0.481 | 0.52 | 0.473 | 0.4918 | 704400.0 |
| Apr 22, 2024 | 0.4788 | 0.4864 | 0.462 | 0.4832 | 451590.0 |
| Apr 19, 2024 | 0.505 | 0.505 | 0.475 | 0.4865 | 531966.0 |
| Apr 18, 2024 | 0.50 | 0.5093 | 0.4622 | 0.4884 | 1.409M |
| Apr 17, 2024 | 0.4975 | 0.4975 | 0.4521 | 0.4714 | 610796.0 |
| Apr 16, 2024 | 0.5059 | 0.508 | 0.4832 | 0.488 | 319244.0 |
| Apr 15, 2024 | 0.5297 | 0.5439 | 0.4691 | 0.4927 | 1.847M |
| Apr 12, 2024 | 0.4969 | 0.5499 | 0.4711 | 0.5105 | 1.063M |
| Apr 11, 2024 | 0.481 | 0.5083 | 0.4662 | 0.4953 | 777139.0 |
| Apr 10, 2024 | 0.4716 | 0.475 | 0.4558 | 0.4662 | 594367.0 |
| Apr 09, 2024 | 0.46 | 0.47 | 0.4537 | 0.4651 | 474906.0 |
| Apr 08, 2024 | 0.48 | 0.483 | 0.445 | 0.471 | 1.293M |
| Apr 05, 2024 | 0.495 | 0.495 | 0.4641 | 0.4796 | 1.150M |
| Apr 04, 2024 | 0.4992 | 0.5193 | 0.4912 | 0.4912 | 466429.0 |
| Apr 03, 2024 | 0.5254 | 0.5254 | 0.47 | 0.4967 | 1.379M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.4651
Minimum
Apr 09 2024
44.81
Maximum
Feb 03 2021
7.810
Average
5.63
Median
Oct 12 2021
Price Benchmarks
| Adial Pharmaceuticals Inc | 1.53 |
| Precision BioSciences Inc | 10.57 |
| Cardiff Oncology Inc | 3.32 |
| Jaguar Health Inc | 0.2979 |
| First Wave BioPharma Inc | 2.64 |
Price Related Metrics
| Price to Book Value | 2.595 |
| Earnings Yield | -240.0% |
| Market Cap | 19.44M |