Beyondspring Inc (NQ: BYSI )

0.9749 -0.0451 (-4.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 1.060 1.090 0.9910 1.020 106,569 -0.04(-3.77%)
Sep 23, 2022 1.190 1.220 1.009 1.060 289,814 -0.14(-11.67%)
Sep 22, 2022 1.250 1.273 1.140 1.200 150,878 -0.05(-4.00%)
Sep 21, 2022 1.300 1.320 1.200 1.250 97,473 -0.06(-4.58%)
Sep 20, 2022 1.290 1.310 1.260 1.310 75,596 +0.02(+1.55%)
Sep 19, 2022 1.370 1.384 1.250 1.290 105,319 -0.08(-5.84%)
Sep 16, 2022 1.410 1.440 1.320 1.370 76,658 -0.09(-6.16%)
Sep 15, 2022 1.500 1.500 1.400 1.460 70,201 -0.02(-1.35%)
Sep 14, 2022 1.500 1.507 1.390 1.480 105,368 +0.01(+0.68%)
Sep 13, 2022 1.460 1.570 1.400 1.470 229,632 -0.06(-3.92%)
Sep 12, 2022 1.550 1.560 1.480 1.530 56,938 -0.02(-1.29%)
Sep 09, 2022 1.540 1.550 1.450 1.550 192,607 +0.04(+2.65%)
Sep 08, 2022 1.330 1.550 1.310 1.510 264,291 +0.19(+14.39%)
Sep 07, 2022 1.290 1.320 1.250 1.320 88,048 +0.02(+1.54%)
Sep 06, 2022 1.300 1.300 1.220 1.300 66,542 +0.03(+2.36%)
Sep 02, 2022 1.270 1.320 1.220 1.270 128,289 +0.00(+0.00%)
Sep 01, 2022 1.320 1.320 1.250 1.270 62,502 -0.05(-3.79%)
Aug 31, 2022 1.360 1.361 1.290 1.320 69,021 -0.01(-0.75%)
Aug 30, 2022 1.370 1.370 1.250 1.330 183,177 +0.00(+0.00%)
Aug 29, 2022 1.330 1.374 1.313 1.330 76,829 +0.00(+0.00%)
Aug 26, 2022 1.470 1.490 1.300 1.330 272,893 -0.15(-10.14%)
Aug 25, 2022 1.430 1.480 1.420 1.480 35,596 +0.00(+0.00%)
Aug 24, 2022 1.420 1.480 1.380 1.480 76,932 +0.05(+3.50%)
Aug 23, 2022 1.500 1.500 1.400 1.430 127,610 -0.07(-4.67%)
Aug 22, 2022 1.540 1.540 1.480 1.500 73,535 -0.06(-3.85%)
Aug 19, 2022 1.560 1.570 1.500 1.560 80,144 -0.03(-1.89%)
Aug 18, 2022 1.620 1.647 1.550 1.590 125,170 -0.08(-4.79%)
Aug 17, 2022 1.640 1.740 1.557 1.670 494,164 +0.03(+1.83%)
Aug 16, 2022 1.650 1.680 1.530 1.640 326,519 +0.01(+0.61%)
Aug 15, 2022 1.550 1.660 1.510 1.630 189,314 +0.04(+2.52%)
Aug 12, 2022 1.510 1.600 1.480 1.590 305,583 +0.07(+4.61%)
Aug 11, 2022 1.440 1.550 1.420 1.520 351,564 +0.05(+3.40%)
Aug 10, 2022 1.470 1.495 1.375 1.470 170,449 +0.00(+0.00%)
Aug 09, 2022 1.480 1.513 1.370 1.470 170,275 -0.05(-3.29%)
Aug 08, 2022 1.470 1.574 1.450 1.520 166,644 +0.01(+0.66%)
Aug 05, 2022 1.420 1.550 1.390 1.510 202,100 +0.08(+5.59%)
Aug 04, 2022 1.420 1.450 1.400 1.430 132,625 +0.04(+2.88%)
Aug 03, 2022 1.420 1.430 1.350 1.390 112,674 +0.02(+1.46%)
Aug 02, 2022 1.310 1.380 1.303 1.370 97,210 +0.05(+3.79%)
Aug 01, 2022 1.350 1.380 1.280 1.320 143,137 -0.07(-5.04%)
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%)
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.