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 (%)
Nov 30, 2023 1.250 1.280 1.210 1.240 3,202,020 +0.03(+2.48%)
Nov 29, 2023 1.350 1.350 1.180 1.210 494,504 -0.10(-7.63%)
Nov 28, 2023 1.400 1.410 1.300 1.310 324,362 -0.06(-4.38%)
Nov 27, 2023 1.350 1.400 1.340 1.370 165,207 +0.02(+1.48%)
Nov 24, 2023 1.370 1.385 1.340 1.350 45,671 -0.02(-1.46%)
Nov 22, 2023 1.370 1.372 1.340 1.370 70,589 +0.04(+3.01%)
Nov 21, 2023 1.360 1.410 1.330 1.330 124,002 -0.01(-0.75%)
Nov 20, 2023 1.370 1.385 1.320 1.340 127,067 -0.02(-1.47%)
Nov 17, 2023 1.310 1.380 1.290 1.360 106,866 +0.07(+5.43%)
Nov 16, 2023 1.420 1.420 1.259 1.290 599,438 -0.05(-3.73%)
Nov 15, 2023 1.370 1.410 1.290 1.340 271,745 +0.00(+0.00%)
Nov 14, 2023 1.430 1.520 1.262 1.340 538,355 -0.03(-2.19%)
Nov 13, 2023 1.460 1.470 1.320 1.370 290,570 -0.05(-3.52%)
Nov 10, 2023 1.540 1.541 1.380 1.420 252,070 -0.07(-4.70%)
Nov 09, 2023 1.600 1.660 1.470 1.490 343,242 -0.09(-5.70%)
Nov 08, 2023 1.840 1.840 1.550 1.580 174,169 -0.10(-5.95%)
Nov 07, 2023 1.850 1.860 1.610 1.680 430,833 -0.03(-1.75%)
Nov 06, 2023 1.910 1.970 1.710 1.710 251,535 -0.18(-9.52%)
Nov 03, 2023 1.970 1.990 1.860 1.890 431,701 -0.08(-4.06%)
Nov 02, 2023 2.000 2.050 1.905 1.970 254,391 -0.02(-1.01%)
Nov 01, 2023 1.940 2.000 1.910 1.990 92,765 +0.04(+2.31%)
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%)
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.