Skip to main content

Beyondspring Inc (NQ: BYSI )

3.580 -0.050 (-1.38%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 1.350 1.410 1.290 1.390 160,152 +0.06(+4.51%)
Jul 28, 2022 1.320 1.356 1.250 1.330 221,124 -0.01(-0.75%)
Jul 27, 2022 1.360 1.375 1.310 1.340 76,656 -0.02(-1.47%)
Jul 26, 2022 1.390 1.450 1.300 1.360 76,670 +0.02(+1.49%)
Jul 25, 2022 1.380 1.398 1.300 1.340 167,180 -0.05(-3.60%)
Jul 22, 2022 1.500 1.540 1.340 1.390 199,391 -0.07(-4.79%)
Jul 21, 2022 1.536 1.582 1.430 1.460 142,273 -0.06(-3.95%)
Jul 20, 2022 1.480 1.622 1.480 1.520 127,870 +0.02(+1.33%)
Jul 19, 2022 1.460 1.560 1.450 1.500 143,021 +0.05(+3.45%)
Jul 18, 2022 1.640 1.640 1.380 1.450 460,616 -0.15(-9.38%)
Jul 15, 2022 1.640 1.640 1.540 1.600 56,321 +0.02(+1.27%)
Jul 14, 2022 1.724 1.724 1.540 1.580 129,175 -0.10(-5.95%)
Jul 13, 2022 1.540 1.720 1.535 1.680 115,603 +0.08(+5.00%)
Jul 12, 2022 1.610 1.610 1.520 1.600 105,729 +0.00(+0.00%)
Jul 11, 2022 1.760 1.760 1.580 1.600 168,034 -0.21(-11.60%)
Jul 08, 2022 1.670 1.810 1.630 1.810 206,278 +0.13(+7.74%)
Jul 07, 2022 1.640 1.700 1.600 1.680 121,789 +0.04(+2.44%)
Jul 06, 2022 1.570 1.700 1.490 1.640 229,062 +0.07(+4.46%)
Jul 05, 2022 1.560 1.660 1.510 1.570 511,670 +0.01(+0.64%)
Jul 01, 2022 1.450 1.600 1.400 1.560 240,091 +0.12(+8.33%)
Jun 30, 2022 1.400 1.450 1.360 1.440 147,504 +0.00(+0.00%)
Jun 29, 2022 1.390 1.460 1.351 1.440 128,995 +0.01(+0.70%)
Jun 28, 2022 1.430 1.480 1.380 1.430 204,725 +0.00(+0.00%)
Jun 27, 2022 1.370 1.466 1.360 1.430 255,921 +0.04(+2.88%)
Jun 24, 2022 1.540 1.650 1.390 1.390 2,828,397 -0.16(-10.32%)
Jun 23, 2022 1.570 1.570 1.464 1.550 221,460 +0.01(+0.65%)
Jun 22, 2022 1.460 1.575 1.400 1.540 303,835 +0.05(+3.36%)
Jun 21, 2022 1.450 1.580 1.450 1.490 295,851 +0.10(+7.19%)
Jun 17, 2022 1.340 1.470 1.340 1.390 239,328 +0.06(+4.51%)
Jun 16, 2022 1.350 1.400 1.240 1.330 345,736 -0.05(-3.62%)
Jun 15, 2022 1.620 1.720 1.375 1.380 545,449 -0.23(-14.29%)
Jun 14, 2022 1.610 1.728 1.580 1.610 140,959 -0.05(-3.01%)
Jun 13, 2022 1.620 1.760 1.590 1.660 302,119 -0.11(-6.21%)
Jun 10, 2022 1.710 1.850 1.660 1.770 333,329 +0.06(+3.51%)
Jun 09, 2022 2.180 2.260 1.655 1.710 1,152,935 -0.45(-20.83%)
Jun 08, 2022 1.870 2.380 1.580 2.160 1,068,772 +0.29(+15.51%)
Jun 07, 2022 1.530 1.930 1.520 1.870 522,221 +0.29(+18.35%)
Jun 06, 2022 1.610 1.660 1.460 1.580 344,449 -0.01(-0.63%)
Jun 03, 2022 1.360 1.640 1.360 1.590 393,313 +0.22(+16.06%)
Jun 02, 2022 1.320 1.450 1.300 1.370 318,959 +0.05(+3.79%)
Jun 01, 2022 1.370 1.480 1.300 1.320 280,979 -0.05(-3.65%)
May 31, 2022 1.410 1.480 1.230 1.370 795,786 +0.05(+3.79%)
May 27, 2022 1.250 1.470 1.200 1.320 987,515 +0.19(+16.81%)
May 26, 2022 1.160 1.190 1.130 1.130 169,781 -0.03(-2.59%)
May 25, 2022 1.150 1.200 1.140 1.160 160,598 +0.01(+0.87%)
May 24, 2022 1.230 1.250 1.130 1.150 239,213 -0.10(-8.00%)
May 23, 2022 1.300 1.370 1.240 1.250 242,974 -0.04(-3.10%)
May 20, 2022 1.360 1.380 1.260 1.290 113,843 -0.03(-2.27%)
May 19, 2022 1.210 1.350 1.210 1.320 197,953 +0.09(+7.32%)
May 18, 2022 1.250 1.280 1.210 1.230 227,680 -0.04(-3.15%)
May 17, 2022 1.300 1.340 1.250 1.270 222,281 +0.04(+3.25%)
May 16, 2022 1.220 1.290 1.220 1.230 186,920 -0.02(-1.60%)
May 13, 2022 1.370 1.390 1.230 1.250 296,705 -0.05(-3.85%)
May 12, 2022 1.210 1.360 1.200 1.300 146,534 +0.05(+4.00%)
May 11, 2022 1.440 1.490 1.220 1.250 379,228 -0.21(-14.38%)
May 10, 2022 1.490 1.540 1.430 1.460 201,176 +0.01(+0.69%)
May 09, 2022 1.590 1.590 1.425 1.450 324,071 -0.16(-9.94%)
May 06, 2022 1.570 1.660 1.515 1.610 256,729 -0.04(-2.42%)
May 05, 2022 1.670 1.720 1.580 1.650 303,916 -0.04(-2.37%)
May 04, 2022 1.640 1.700 1.525 1.690 208,056 +0.03(+1.81%)
May 03, 2022 1.690 1.750 1.630 1.660 351,648 -0.03(-1.78%)
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.