Skip to main content

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

1.100 -0.070 (-5.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 2.970 3.095 2.900 3.060 142,168 +0.11(+3.73%)
Feb 27, 2023 2.880 2.950 2.820 2.950 112,959 +0.08(+2.79%)
Feb 24, 2023 3.000 3.100 2.840 2.870 142,217 -0.16(-5.28%)
Feb 23, 2023 2.870 3.030 2.770 3.030 245,119 +0.13(+4.48%)
Feb 22, 2023 3.030 3.090 2.882 2.900 214,073 -0.15(-4.92%)
Feb 21, 2023 3.190 3.192 2.960 3.050 248,772 -0.17(-5.28%)
Feb 17, 2023 3.390 3.390 3.190 3.220 104,847 -0.06(-1.83%)
Feb 16, 2023 3.430 3.440 3.210 3.280 160,186 -0.18(-5.20%)
Feb 15, 2023 3.410 3.500 3.320 3.460 141,857 +0.10(+2.98%)
Feb 14, 2023 3.100 3.480 3.100 3.360 205,736 +0.19(+5.83%)
Feb 13, 2023 3.500 3.500 3.125 3.175 298,234 -0.31(-8.76%)
Feb 10, 2023 3.400 3.560 3.400 3.480 151,489 -0.03(-0.85%)
Feb 09, 2023 3.910 3.910 3.416 3.510 527,512 -0.36(-9.30%)
Feb 08, 2023 4.000 4.100 3.810 3.870 297,295 -0.18(-4.44%)
Feb 07, 2023 4.000 4.110 3.910 4.050 501,884 -0.01(-0.25%)
Feb 06, 2023 3.940 4.299 3.860 4.060 659,903 +0.14(+3.57%)
Feb 03, 2023 4.050 4.060 3.900 3.920 437,318 -0.16(-3.92%)
Feb 02, 2023 4.020 4.150 4.000 4.080 583,663 +0.03(+0.74%)
Feb 01, 2023 4.130 4.170 3.750 4.050 595,872 -0.12(-2.88%)
Jan 31, 2023 4.440 4.500 4.120 4.170 784,817 -0.23(-5.23%)
Jan 30, 2023 4.770 5.250 4.380 4.400 848,455 -0.37(-7.76%)
Jan 27, 2023 4.400 4.870 4.360 4.770 657,847 +0.34(+7.67%)
Jan 26, 2023 4.580 4.660 4.330 4.430 627,870 -0.19(-4.11%)
Jan 25, 2023 4.320 4.800 4.261 4.620 1,051,292 +0.21(+4.76%)
Jan 24, 2023 4.200 4.560 4.200 4.410 743,799 +0.21(+5.00%)
Jan 23, 2023 4.140 4.480 3.923 4.200 1,092,072 +0.17(+4.22%)
Jan 20, 2023 4.260 4.360 3.930 4.030 1,226,548 -0.14(-3.36%)
Jan 19, 2023 4.450 5.000 4.060 4.170 1,716,496 -0.49(-10.52%)
Jan 18, 2023 4.540 4.950 4.250 4.660 1,609,375 +0.12(+2.64%)
Jan 17, 2023 4.400 5.870 4.400 4.540 5,638,680 +0.27(+6.32%)
Jan 13, 2023 4.930 4.930 4.160 4.270 2,608,086 -1.03(-19.43%)
Jan 12, 2023 5.920 6.320 5.280 5.300 5,426,549 -1.40(-20.90%)
Jan 11, 2023 6.480 7.680 5.170 6.700 56,497,772 +1.30(+24.07%)
Jan 10, 2023 2.410 5.630 2.130 5.400 52,094,552 +3.29(+155.92%)
Jan 09, 2023 2.120 2.250 1.960 2.110 388,188 +0.05(+2.43%)
Jan 06, 2023 2.090 2.220 1.950 2.060 294,476 +0.02(+0.98%)
Jan 05, 2023 2.370 2.370 2.020 2.040 284,353 -0.30(-12.82%)
Jan 04, 2023 2.320 2.590 2.300 2.340 359,091 -0.01(-0.43%)
Jan 03, 2023 3.280 3.670 2.280 2.350 506,003 -0.94(-28.63%)
Dec 30, 2022 3.665 3.700 3.275 3.292 224,698 -0.48(-12.84%)
Dec 29, 2022 3.750 3.975 3.750 3.777 59,597 +0.03(+0.73%)
Dec 28, 2022 3.870 3.985 3.558 3.750 63,748 +0.07(+1.97%)
Dec 27, 2022 3.877 4.125 3.678 3.678 60,618 -0.30(-7.48%)
Dec 23, 2022 3.960 4.112 3.745 3.975 86,238 +0.27(+7.43%)
Dec 22, 2022 4.125 4.178 3.550 3.700 74,931 -0.42(-10.30%)
Dec 21, 2022 4.050 4.250 3.720 4.125 55,167 +0.27(+7.00%)
Dec 20, 2022 3.750 4.050 3.750 3.855 53,544 +0.07(+1.78%)
Dec 19, 2022 4.250 4.372 3.728 3.788 77,996 -0.28(-6.83%)
Dec 16, 2022 4.400 4.603 4.065 4.065 45,550 -0.31(-7.03%)
Dec 15, 2022 4.750 4.812 4.277 4.372 51,103 -0.20(-4.32%)
Dec 14, 2022 4.750 4.848 4.475 4.570 63,517 -0.01(-0.33%)
Dec 13, 2022 4.500 4.750 4.367 4.585 62,851 +0.16(+3.56%)
Dec 12, 2022 4.250 4.633 4.077 4.428 67,831 -0.07(-1.61%)
Dec 09, 2022 4.800 5.000 4.043 4.500 89,652 -0.43(-8.77%)
Dec 08, 2022 4.750 5.000 4.628 4.933 52,907 +0.18(+3.79%)
Dec 07, 2022 5.500 5.543 4.750 4.753 131,287 -0.63(-11.66%)
Dec 06, 2022 5.827 6.088 5.375 5.380 54,431 -0.49(-8.39%)
Dec 05, 2022 6.275 6.275 5.665 5.872 65,125 -0.50(-7.77%)
Dec 02, 2022 6.250 6.500 6.075 6.367 41,844 +0.31(+5.20%)
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.