Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bioamber Inc (OP: BIOAQ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 0.0125 0.0140 0.0125 0.0140 167,500 +0.00(+0.00%)
Mar 28, 2019 0.0135 0.0140 0.0126 0.0140 539,031 +0.00(+3.70%)
Mar 27, 2019 0.0135 0.0135 0.0125 0.0135 319,837 +0.00(+7.14%)
Mar 26, 2019 0.0135 0.0135 0.0126 0.0126 510,599 +0.00(+0.80%)
Mar 25, 2019 0.0130 0.0135 0.0124 0.0125 397,785 -0.00(-3.85%)
Mar 22, 2019 0.0127 0.0150 0.0124 0.0130 519,600 +0.00(+1.56%)
Mar 21, 2019 0.0132 0.0132 0.0110 0.0128 1,967,938 -0.00(-7.91%)
Mar 20, 2019 0.0190 0.0190 0.0130 0.0139 763,615 -0.00(-9.15%)
Mar 19, 2019 0.0146 0.0155 0.0137 0.0153 853,049 +0.00(+2.00%)
Mar 18, 2019 0.0183 0.0183 0.0146 0.0150 2,191,370 -0.00(-18.92%)
Mar 15, 2019 0.0191 0.0200 0.0172 0.0185 1,102,600 -0.00(-7.50%)
Mar 14, 2019 0.0200 0.0208 0.0170 0.0200 729,309 +0.00(+0.00%)
Mar 13, 2019 0.0208 0.0210 0.0175 0.0200 516,606 +0.00(+0.00%)
Mar 12, 2019 0.0164 0.0225 0.0164 0.0200 486,676 +0.00(+0.00%)
Mar 11, 2019 0.0200 0.0225 0.0155 0.0200 1,805,409 +0.00(+17.65%)
Mar 08, 2019 0.0195 0.0195 0.0150 0.0170 1,076,300 -0.00(-8.11%)
Mar 07, 2019 0.0180 0.0198 0.0151 0.0185 114,633 -0.00(-7.04%)
Mar 06, 2019 0.0175 0.0200 0.0175 0.0199 545,685 -0.00(-1.00%)
Mar 05, 2019 0.0190 0.0220 0.0150 0.0201 2,210,800 +0.00(+0.50%)
Mar 04, 2019 0.0188 0.0229 0.0155 0.0200 3,448,128 +0.00(+8.70%)
Mar 01, 2019 0.0120 0.0185 0.0120 0.0184 1,921,800 +0.00(+17.20%)
Feb 28, 2019 0.0163 0.0165 0.0140 0.0157 723,567 -0.00(-7.65%)
Feb 27, 2019 0.0150 0.0180 0.0150 0.0170 1,080,505 -0.00(-2.86%)
Feb 26, 2019 0.0166 0.0175 0.0150 0.0175 975,860 +0.00(+5.42%)
Feb 25, 2019 0.0150 0.0175 0.0140 0.0166 903,097 +0.00(+10.67%)
Feb 22, 2019 0.0132 0.0180 0.0132 0.0150 981,800 +0.00(+7.91%)
Feb 21, 2019 0.0126 0.0140 0.0126 0.0139 512,700 +0.00(+10.32%)
Feb 20, 2019 0.0128 0.0140 0.0126 0.0126 561,446 -0.00(-3.08%)
Feb 19, 2019 0.0140 0.0140 0.0125 0.0130 352,592 +0.00(+1.56%)
Feb 15, 2019 0.0115 0.0133 0.0115 0.0128 1,101,700 +0.00(+4.92%)
Feb 14, 2019 0.0119 0.0128 0.0114 0.0122 225,626 +0.00(+9.91%)
Feb 13, 2019 0.0138 0.0138 0.0110 0.0111 581,429 -0.00(-15.91%)
Feb 12, 2019 0.0130 0.0150 0.0110 0.0132 1,520,357 -0.00(-4.35%)
Feb 11, 2019 0.0091 0.0145 0.0031 0.0138 22,254,962 -0.01(-27.37%)
Feb 08, 2019 0.0193 0.0208 0.0180 0.0190 1,513,200 -0.00(-0.52%)
Feb 07, 2019 0.0200 0.0207 0.0190 0.0191 840,488 -0.00(-4.50%)
Feb 06, 2019 0.0195 0.0218 0.0192 0.0200 789,278 -0.00(-3.85%)
Feb 05, 2019 0.0187 0.0220 0.0185 0.0208 1,222,471 +0.00(+6.67%)
Feb 04, 2019 0.0148 0.0250 0.0148 0.0195 7,294,391 +0.00(+32.65%)
Feb 01, 2019 0.0125 0.0195 0.0125 0.0147 757,100 +0.00(+5.00%)
Jan 31, 2019 0.0123 0.0150 0.0120 0.0140 529,839 +0.00(+2.94%)
Jan 30, 2019 0.0125 0.0145 0.0125 0.0136 1,148,043 +0.00(+6.25%)
Jan 29, 2019 0.0137 0.0138 0.0118 0.0128 421,326 +0.00(+10.34%)
Jan 28, 2019 0.0115 0.0140 0.0100 0.0116 986,447 -0.00(-3.33%)
Jan 25, 2019 0.0110 0.0140 0.0110 0.0120 1,018,800 -0.00(-7.69%)
Jan 24, 2019 0.0117 0.0145 0.0117 0.0130 1,052,150 -0.00(-9.72%)
Jan 23, 2019 0.0127 0.0145 0.0120 0.0144 970,565 +0.00(+13.39%)
Jan 22, 2019 0.0128 0.0150 0.0120 0.0127 1,104,800 -0.00(-12.41%)
Jan 18, 2019 0.0110 0.0145 0.0110 0.0145 3,109,400 +0.00(+7.41%)
Jan 17, 2019 0.0120 0.0145 0.0120 0.0135 1,293,977 +0.00(+3.85%)
Jan 16, 2019 0.0100 0.0145 0.0100 0.0130 1,523,724 +0.00(+9.24%)
Jan 15, 2019 0.0130 0.0150 0.0110 0.0119 1,812,650 -0.00(-8.46%)
Jan 14, 2019 0.0080 0.0150 0.0080 0.0130 3,350,156 +0.00(+44.44%)
Jan 11, 2019 0.0056 0.0090 0.0056 0.0090 2,117,900 +0.00(+25.00%)
Jan 10, 2019 0.0066 0.0072 0.0066 0.0072 187,190 +0.00(+4.35%)
Jan 09, 2019 0.0072 0.0075 0.0060 0.0069 584,915 -0.00(-5.48%)
Jan 08, 2019 0.0063 0.0074 0.0060 0.0073 170,209 +0.00(+0.00%)
Jan 07, 2019 0.0080 0.0080 0.0060 0.0073 446,618 -0.00(-8.75%)
Jan 04, 2019 0.0056 0.0080 0.0056 0.0080 1,064,900 +0.00(+6.67%)
Jan 03, 2019 0.0056 0.0075 0.0056 0.0075 195,534 +0.00(+0.00%)
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.