Biora Therapeutics, Inc. - Common Stock (NQ: BIOR )

1.540 +0.490 (+46.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 1.090 1.540 1.090 1.540 2,382,481 +0.49(+46.67%)
Feb 26, 2024 0.8800 1.090 0.8700 1.050 657,136 +0.20(+23.70%)
Feb 23, 2024 0.8300 0.8500 0.7800 0.8488 126,435 +0.03(+3.63%)
Feb 22, 2024 0.8300 0.8879 0.7900 0.8191 151,511 -0.02(-2.49%)
Feb 21, 2024 0.9000 0.9000 0.8145 0.8400 121,296 -0.05(-5.45%)
Feb 20, 2024 0.8781 0.8884 0.8500 0.8884 223,221 +0.06(+7.04%)
Feb 16, 2024 0.8000 0.8490 0.7727 0.8300 246,143 +0.02(+2.60%)
Feb 15, 2024 0.8100 0.8330 0.8000 0.8090 200,611 -0.01(-1.58%)
Feb 14, 2024 0.8000 0.8380 0.7800 0.8220 172,946 +0.02(+1.96%)
Feb 13, 2024 0.8300 0.8500 0.7677 0.8062 220,074 -0.03(-4.14%)
Feb 12, 2024 0.8500 0.8782 0.8400 0.8410 176,055 -0.01(-1.64%)
Feb 09, 2024 0.8624 0.8898 0.8300 0.8550 152,562 +0.02(+2.38%)
Feb 08, 2024 0.8400 0.8620 0.7999 0.8351 367,549 -0.02(-2.60%)
Feb 07, 2024 0.9200 0.9380 0.8275 0.8574 213,996 -0.06(-6.80%)
Feb 06, 2024 0.8900 0.9425 0.8804 0.9200 188,900 +0.02(+2.22%)
Feb 05, 2024 0.9100 0.9500 0.8565 0.9000 135,679 -0.04(-4.20%)
Feb 02, 2024 0.9500 0.9548 0.8700 0.9395 154,445 +0.00(+0.03%)
Feb 01, 2024 0.9400 0.9967 0.9200 0.9392 131,534 -0.00(-0.09%)
Jan 31, 2024 0.9628 1.000 0.9204 0.9400 148,591 -0.02(-2.12%)
Jan 30, 2024 0.9700 1.010 0.9600 0.9604 50,956 -0.04(-3.55%)
Jan 29, 2024 0.9850 1.010 0.9500 0.9958 158,832 +0.06(+5.94%)
Jan 26, 2024 0.9000 0.9890 0.9000 0.9400 111,624 +0.02(+2.51%)
Jan 25, 2024 0.9200 0.9871 0.8900 0.9170 255,082 +0.01(+1.31%)
Jan 24, 2024 1.010 1.020 0.9050 0.9051 136,638 -0.07(-6.79%)
Jan 23, 2024 0.9300 1.100 0.9300 0.9710 462,378 +0.08(+8.52%)
Jan 22, 2024 0.9000 0.9036 0.7560 0.8948 516,610 -0.02(-1.89%)
Jan 19, 2024 1.020 1.020 0.8700 0.9120 588,689 -0.06(-6.35%)
Jan 18, 2024 1.110 1.119 0.8790 0.9738 789,091 -0.12(-10.66%)
Jan 17, 2024 1.230 1.240 1.060 1.090 438,541 -0.16(-12.80%)
Jan 16, 2024 1.270 1.270 1.220 1.250 806,606 -0.01(-0.79%)
Jan 12, 2024 1.270 1.270 1.230 1.260 83,387 +0.01(+0.80%)
Jan 11, 2024 1.260 1.280 1.210 1.250 210,362 -0.01(-0.79%)
Jan 10, 2024 1.290 1.300 1.240 1.260 124,189 -0.02(-1.56%)
Jan 09, 2024 1.320 1.330 1.250 1.280 326,799 +0.00(+0.00%)
Jan 08, 2024 1.380 1.380 1.260 1.280 533,912 -0.07(-5.19%)
Jan 05, 2024 1.370 1.390 1.340 1.350 564,416 +0.00(+0.00%)
Jan 04, 2024 1.340 1.360 1.310 1.350 289,270 +0.04(+3.05%)
Jan 03, 2024 1.350 1.360 1.279 1.310 645,147 -0.02(-1.50%)
Jan 02, 2024 1.410 1.452 1.300 1.330 452,501 -0.02(-1.48%)
Dec 29, 2023 1.470 1.470 1.300 1.350 553,814 -0.05(-3.57%)
Dec 28, 2023 1.360 1.500 1.355 1.400 676,371 +0.07(+5.26%)
Dec 27, 2023 1.300 1.360 1.300 1.330 658,981 +0.04(+3.10%)
Dec 26, 2023 1.300 1.340 1.260 1.290 823,311 +0.01(+0.78%)
Dec 22, 2023 1.310 1.370 1.270 1.280 630,276 +0.00(+0.00%)
Dec 21, 2023 1.210 1.292 1.192 1.280 256,096 +0.07(+6.22%)
Dec 20, 2023 1.220 1.240 1.170 1.205 239,181 +0.04(+2.99%)
Dec 19, 2023 1.210 1.240 1.170 1.170 326,855 -0.02(-1.68%)
Dec 18, 2023 1.230 1.270 1.190 1.190 519,734 -0.17(-12.50%)
Dec 15, 2023 1.420 1.480 1.360 1.360 208,968 -0.07(-4.90%)
Dec 14, 2023 1.390 1.460 1.371 1.430 379,987 +0.02(+1.42%)
Dec 13, 2023 1.370 1.500 1.350 1.410 325,257 +0.02(+1.44%)
Dec 12, 2023 1.400 1.409 1.270 1.390 298,874 -0.04(-2.80%)
Dec 11, 2023 1.200 1.450 1.180 1.430 887,045 +0.26(+22.22%)
Dec 08, 2023 1.160 1.180 1.120 1.170 307,455 +0.01(+0.86%)
Dec 07, 2023 1.160 1.190 1.050 1.160 647,524 +0.01(+0.87%)
Dec 06, 2023 1.180 1.210 1.120 1.150 388,830 -0.02(-1.71%)
Dec 05, 2023 1.220 1.220 1.131 1.170 646,684 -0.08(-6.40%)
Dec 04, 2023 1.250 1.350 1.170 1.250 1,731,397 -0.10(-7.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.