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

0.6820 -0.0280 (-3.94%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 0.7300 0.7343 0.7014 0.7120 263,598 -0.02(-2.51%)
May 20, 2024 0.7300 0.7500 0.7114 0.7303 235,588 +0.00(+0.08%)
May 17, 2024 0.7400 0.7500 0.7001 0.7297 220,453 -0.01(-1.03%)
May 16, 2024 0.7300 0.7465 0.6826 0.7373 314,712 +0.02(+3.12%)
May 15, 2024 0.7400 0.7500 0.7125 0.7150 328,005 -0.02(-3.10%)
May 14, 2024 0.7100 0.7499 0.6812 0.7379 232,714 -0.00(-0.28%)
May 13, 2024 0.7500 0.7500 0.7328 0.7400 105,320 +0.01(+0.98%)
May 10, 2024 0.7500 0.7600 0.7292 0.7328 107,600 -0.01(-1.99%)
May 09, 2024 0.7200 0.7584 0.7200 0.7477 126,436 +0.03(+4.41%)
May 08, 2024 0.7480 0.7495 0.7150 0.7161 133,592 -0.02(-3.28%)
May 07, 2024 0.7600 0.7600 0.7300 0.7404 114,438 -0.01(-1.45%)
May 06, 2024 0.7500 0.7698 0.7181 0.7513 271,930 +0.02(+2.78%)
May 03, 2024 0.7000 0.7480 0.6700 0.7310 269,185 +0.02(+2.55%)
May 02, 2024 0.6420 0.7200 0.6310 0.7128 426,813 +0.07(+11.03%)
May 01, 2024 0.6490 0.6545 0.6225 0.6420 290,267 -0.01(-2.04%)
Apr 30, 2024 0.6390 0.6600 0.6200 0.6554 254,902 +0.03(+5.29%)
Apr 29, 2024 0.6300 0.6396 0.6120 0.6225 127,891 -0.01(-0.83%)
Apr 26, 2024 0.6334 0.6334 0.6018 0.6277 133,686 +0.02(+3.41%)
Apr 25, 2024 0.6100 0.6320 0.5999 0.6070 151,521 -0.01(-2.08%)
Apr 24, 2024 0.6400 0.6500 0.6000 0.6199 184,321 -0.02(-2.99%)
Apr 23, 2024 0.6300 0.6609 0.6150 0.6390 382,904 +0.03(+5.43%)
Apr 22, 2024 0.6010 0.6130 0.5928 0.6061 160,217 -0.01(-1.45%)
Apr 19, 2024 0.6000 0.6200 0.6000 0.6150 105,736 +0.02(+2.59%)
Apr 18, 2024 0.6500 0.6790 0.5850 0.5995 519,533 -0.04(-6.63%)
Apr 17, 2024 0.6400 0.6700 0.6200 0.6421 317,334 +0.02(+3.40%)
Apr 16, 2024 0.6100 0.6500 0.6099 0.6210 241,663 +0.00(+0.16%)
Apr 15, 2024 0.6733 0.6733 0.6100 0.6200 452,654 -0.05(-7.60%)
Apr 12, 2024 0.6902 0.7000 0.6610 0.6710 300,071 -0.03(-4.81%)
Apr 11, 2024 0.6900 0.7150 0.6805 0.7049 162,708 +0.01(+0.84%)
Apr 10, 2024 0.7000 0.7059 0.6713 0.6990 302,169 -0.00(-0.14%)
Apr 09, 2024 0.7246 0.7246 0.6825 0.7000 509,547 -0.03(-3.54%)
Apr 08, 2024 0.7100 0.7400 0.7009 0.7257 297,427 +0.00(+0.65%)
Apr 05, 2024 0.7300 0.7400 0.7100 0.7210 343,592 +0.00(+0.36%)
Apr 04, 2024 0.7500 0.7500 0.6710 0.7184 1,157,260 -0.03(-3.57%)
Apr 03, 2024 0.7400 0.7744 0.7300 0.7450 801,292 +0.00(+0.65%)
Apr 02, 2024 0.7410 0.7500 0.7073 0.7402 609,526 +0.00(+0.67%)
Apr 01, 2024 0.8081 0.8194 0.6700 0.7353 4,316,964 -0.36(-33.15%)
Mar 28, 2024 1.160 1.170 1.080 1.100 357,256 -0.07(-5.98%)
Mar 27, 2024 1.230 1.240 1.160 1.170 704,375 -0.16(-12.03%)
Mar 26, 2024 1.260 1.330 1.220 1.330 394,388 +0.11(+9.02%)
Mar 25, 2024 1.220 1.230 1.160 1.220 196,845 +0.02(+1.67%)
Mar 22, 2024 1.180 1.230 1.160 1.200 189,782 +0.01(+0.84%)
Mar 21, 2024 1.210 1.210 1.155 1.190 158,971 -0.02(-1.65%)
Mar 20, 2024 1.190 1.220 1.150 1.210 285,103 +0.02(+1.68%)
Mar 19, 2024 1.130 1.230 1.120 1.190 176,781 +0.04(+3.48%)
Mar 18, 2024 1.130 1.180 1.090 1.150 163,754 +0.03(+2.68%)
Mar 15, 2024 1.080 1.190 1.080 1.120 343,830 +0.04(+3.70%)
Mar 14, 2024 1.120 1.140 1.010 1.080 282,496 -0.07(-6.09%)
Mar 13, 2024 1.180 1.200 1.120 1.150 243,795 +0.02(+1.77%)
Mar 12, 2024 1.240 1.260 1.120 1.130 366,705 -0.14(-11.02%)
Mar 11, 2024 1.290 1.310 1.250 1.270 557,423 +0.08(+6.72%)
Mar 08, 2024 1.170 1.200 1.140 1.190 211,322 +0.03(+2.59%)
Mar 07, 2024 1.170 1.210 1.130 1.160 366,959 -0.02(-1.28%)
Mar 06, 2024 1.080 1.200 1.070 1.175 326,134 +0.07(+6.82%)
Mar 05, 2024 1.260 1.270 1.090 1.100 499,235 -0.14(-11.29%)
Mar 04, 2024 1.170 1.307 1.150 1.240 869,589 +0.09(+7.83%)
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.