Skip to main content

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

0.5995 -0.0426 (-6.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 2.050 2.071 1.900 1.945 54,180 -0.08(-4.19%)
Oct 30, 2023 1.960 2.080 1.960 2.030 47,295 +0.08(+4.10%)
Oct 27, 2023 2.000 2.060 1.910 1.950 64,191 -0.01(-0.51%)
Oct 26, 2023 2.020 2.110 1.920 1.960 119,349 -0.07(-3.45%)
Oct 25, 2023 2.050 2.130 1.950 2.030 88,896 -0.07(-3.33%)
Oct 24, 2023 2.440 2.520 2.020 2.100 233,017 -0.34(-13.93%)
Oct 23, 2023 2.510 2.530 2.303 2.440 201,109 -0.18(-6.87%)
Oct 20, 2023 2.350 2.713 2.310 2.620 503,932 +0.27(+11.49%)
Oct 19, 2023 2.200 2.660 2.180 2.350 675,438 +0.25(+11.90%)
Oct 18, 2023 1.820 2.400 1.804 2.100 373,919 +0.30(+16.67%)
Oct 17, 2023 1.790 1.943 1.766 1.800 85,548 +0.01(+0.56%)
Oct 16, 2023 1.900 1.900 1.760 1.790 63,500 -0.04(-2.19%)
Oct 13, 2023 1.870 1.980 1.830 1.830 36,821 -0.04(-2.14%)
Oct 12, 2023 1.890 1.990 1.830 1.870 95,011 -0.01(-0.53%)
Oct 11, 2023 1.940 2.010 1.880 1.880 83,281 -0.05(-2.59%)
Oct 10, 2023 2.000 2.060 1.930 1.930 153,872 -0.13(-6.31%)
Oct 09, 2023 2.090 2.150 2.010 2.060 73,536 -0.01(-0.48%)
Oct 06, 2023 2.080 2.130 2.040 2.070 99,038 -0.01(-0.48%)
Oct 05, 2023 2.190 2.200 2.070 2.080 79,679 -0.10(-4.59%)
Oct 04, 2023 2.200 2.200 2.150 2.180 52,162 +0.00(+0.00%)
Oct 03, 2023 2.220 2.240 2.130 2.180 57,525 -0.02(-0.91%)
Oct 02, 2023 2.200 2.270 2.160 2.200 124,036 +0.03(+1.38%)
Sep 29, 2023 2.170 2.190 2.140 2.170 32,810 +0.03(+1.40%)
Sep 28, 2023 2.200 2.210 2.100 2.140 63,938 -0.05(-2.28%)
Sep 27, 2023 2.210 2.225 2.090 2.190 59,905 -0.01(-0.45%)
Sep 26, 2023 2.240 2.240 2.150 2.200 79,869 +0.04(+1.85%)
Sep 25, 2023 2.130 2.160 2.140 2.160 84,303 +0.03(+1.41%)
Sep 22, 2023 2.180 2.238 2.100 2.130 53,616 -0.06(-2.74%)
Sep 21, 2023 2.310 2.310 2.130 2.190 63,200 -0.10(-4.37%)
Sep 20, 2023 2.140 2.360 2.080 2.290 123,778 +0.22(+10.63%)
Sep 19, 2023 2.210 2.680 2.000 2.070 907,936 -0.02(-0.96%)
Sep 18, 2023 2.280 2.300 2.090 2.090 149,598 -0.17(-7.52%)
Sep 15, 2023 2.420 2.420 2.220 2.260 129,908 -0.11(-4.64%)
Sep 14, 2023 2.560 2.691 2.281 2.370 226,670 -0.17(-6.69%)
Sep 13, 2023 2.800 2.850 2.521 2.540 179,823 -0.21(-7.64%)
Sep 12, 2023 2.950 2.950 2.700 2.750 116,231 -0.20(-6.78%)
Sep 11, 2023 2.920 3.040 2.820 2.950 61,915 +0.08(+2.79%)
Sep 08, 2023 3.030 3.030 2.820 2.870 64,821 -0.17(-5.59%)
Sep 07, 2023 3.070 3.070 2.953 3.040 34,610 -0.03(-0.98%)
Sep 06, 2023 3.280 3.280 2.950 3.070 136,544 -0.22(-6.69%)
Sep 05, 2023 3.180 3.380 3.080 3.290 187,470 +0.31(+10.40%)
Sep 01, 2023 3.020 3.092 2.940 2.980 24,108 +0.01(+0.34%)
Aug 31, 2023 2.850 3.140 2.800 2.970 51,031 +0.10(+3.48%)
Aug 30, 2023 2.770 2.950 2.700 2.870 35,923 +0.12(+4.36%)
Aug 29, 2023 2.720 2.790 2.710 2.750 26,052 +0.04(+1.48%)
Aug 28, 2023 2.680 2.810 2.650 2.710 37,104 +0.03(+1.12%)
Aug 25, 2023 2.680 2.820 2.620 2.680 39,517 -0.02(-0.74%)
Aug 24, 2023 2.910 2.950 2.610 2.700 60,730 -0.24(-8.16%)
Aug 23, 2023 2.960 3.160 2.830 2.940 141,047 -0.02(-0.51%)
Aug 22, 2023 3.050 3.120 2.940 2.955 34,558 -0.10(-3.43%)
Aug 21, 2023 3.030 3.190 3.010 3.060 50,346 -0.01(-0.33%)
Aug 18, 2023 2.980 3.090 2.900 3.070 37,867 +0.06(+1.99%)
Aug 17, 2023 3.120 3.130 2.970 3.010 80,509 -0.11(-3.53%)
Aug 16, 2023 3.140 3.169 3.000 3.120 66,447 -0.02(-0.64%)
Aug 15, 2023 3.150 3.410 3.020 3.140 67,418 -0.03(-0.95%)
Aug 14, 2023 3.440 3.440 3.140 3.170 100,185 -0.29(-8.38%)
Aug 11, 2023 3.520 3.640 3.400 3.460 41,908 -0.07(-1.98%)
Aug 10, 2023 3.570 3.650 3.460 3.530 37,860 +0.06(+1.73%)
Aug 09, 2023 3.680 3.680 3.392 3.470 82,993 -0.22(-5.96%)
Aug 08, 2023 3.750 3.800 3.630 3.690 47,361 -0.07(-1.86%)
Aug 07, 2023 3.820 3.900 3.650 3.760 46,298 -0.06(-1.57%)
Aug 04, 2023 3.810 3.900 3.760 3.820 42,998 -0.03(-0.78%)
Aug 03, 2023 3.830 3.900 3.750 3.850 37,701 +0.00(+0.00%)
Aug 02, 2023 3.940 3.940 3.730 3.850 50,395 -0.09(-2.28%)
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.