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 (%)
Jun 28, 2019 0.0197 0.0197 0.0162 0.0175 653,300 +0.00(+2.94%)
Jun 27, 2019 0.0228 0.0228 0.0150 0.0170 3,378,848 -0.01(-32.00%)
Jun 26, 2019 0.0262 0.0265 0.0221 0.0250 588,010 -0.00(-4.21%)
Jun 25, 2019 0.0262 0.0262 0.0220 0.0261 428,236 +0.00(+0.38%)
Jun 24, 2019 0.0210 0.0262 0.0210 0.0260 868,649 +0.00(+18.18%)
Jun 21, 2019 0.0210 0.0250 0.0210 0.0220 425,400 -0.00(-11.29%)
Jun 20, 2019 0.0253 0.0253 0.0215 0.0248 724,129 +0.00(+9.73%)
Jun 19, 2019 0.0254 0.0254 0.0225 0.0226 495,156 -0.00(-10.67%)
Jun 18, 2019 0.0228 0.0260 0.0214 0.0253 722,384 +0.00(+6.75%)
Jun 17, 2019 0.0230 0.0260 0.0228 0.0237 538,746 -0.00(-5.20%)
Jun 14, 2019 0.0240 0.0250 0.0211 0.0250 342,700 +0.00(+5.04%)
Jun 13, 2019 0.0225 0.0238 0.0210 0.0238 385,738 +0.00(+4.85%)
Jun 12, 2019 0.0273 0.0273 0.0227 0.0227 297,532 -0.00(-1.30%)
Jun 11, 2019 0.0240 0.0240 0.0211 0.0230 82,214 -0.00(-2.13%)
Jun 10, 2019 0.0240 0.0260 0.0205 0.0235 305,665 +0.00(+2.17%)
Jun 07, 2019 0.0230 0.0275 0.0200 0.0230 728,300 -0.00(-14.81%)
Jun 06, 2019 0.0254 0.0285 0.0240 0.0270 759,512 +0.00(+9.76%)
Jun 05, 2019 0.0250 0.0253 0.0200 0.0246 429,411 +0.00(+11.82%)
Jun 04, 2019 0.0200 0.0279 0.0186 0.0220 962,604 +0.00(+15.79%)
Jun 03, 2019 0.0186 0.0197 0.0172 0.0190 373,389 +0.00(+5.56%)
May 31, 2019 0.0187 0.0187 0.0170 0.0180 210,400 +0.00(+5.88%)
May 30, 2019 0.0230 0.0230 0.0170 0.0170 289,418 -0.00(-7.10%)
May 29, 2019 0.0170 0.0187 0.0170 0.0183 195,613 -0.00(-3.68%)
May 28, 2019 0.0175 0.0207 0.0168 0.0190 227,259 +0.00(+0.00%)
May 24, 2019 0.0285 0.0285 0.0176 0.0190 2,231,900 -0.01(-33.33%)
May 23, 2019 0.0203 0.0340 0.0180 0.0285 3,557,070 +0.01(+46.91%)
May 22, 2019 0.0166 0.0200 0.0166 0.0194 729,202 +0.00(+12.79%)
May 21, 2019 0.0195 0.0203 0.0162 0.0172 1,120,248 -0.00(-9.95%)
May 20, 2019 0.0167 0.0195 0.0161 0.0191 639,406 +0.00(+6.11%)
May 17, 2019 0.0170 0.0180 0.0160 0.0180 514,400 +0.00(+5.88%)
May 16, 2019 0.0168 0.0180 0.0160 0.0170 276,668 +0.00(+6.25%)
May 15, 2019 0.0160 0.0179 0.0160 0.0160 355,364 -0.00(-6.43%)
May 14, 2019 0.0180 0.0180 0.0160 0.0171 452,011 -0.00(-5.00%)
May 13, 2019 0.0170 0.0180 0.0152 0.0180 476,890 +0.00(+5.88%)
May 10, 2019 0.0170 0.0170 0.0152 0.0170 116,200 +0.00(+0.59%)
May 09, 2019 0.0151 0.0170 0.0151 0.0169 262,080 +0.00(+0.00%)
May 08, 2019 0.0150 0.0172 0.0150 0.0169 276,590 +0.00(+12.67%)
May 07, 2019 0.0160 0.0180 0.0150 0.0150 576,666 -0.00(-6.25%)
May 06, 2019 0.0190 0.0200 0.0160 0.0160 396,861 -0.00(-13.98%)
May 03, 2019 0.0190 0.0190 0.0160 0.0186 434,600 -0.00(-2.11%)
May 02, 2019 0.0165 0.0200 0.0165 0.0190 550,642 +0.00(+5.56%)
May 01, 2019 0.0155 0.0185 0.0150 0.0180 1,368,498 +0.00(+18.42%)
Apr 30, 2019 0.0116 0.0155 0.0116 0.0152 188,002 +0.00(+1.33%)
Apr 29, 2019 0.0091 0.0160 0.0091 0.0150 306,512 -0.00(-6.25%)
Apr 26, 2019 0.0175 0.0175 0.0140 0.0160 456,300 +0.00(+1.91%)
Apr 25, 2019 0.0157 0.0157 0.0148 0.0157 265,938 +0.00(+1.29%)
Apr 24, 2019 0.0156 0.0158 0.0145 0.0155 524,014 -0.00(-1.90%)
Apr 23, 2019 0.0149 0.0160 0.0145 0.0158 437,477 +0.00(+1.94%)
Apr 22, 2019 0.0155 0.0160 0.0140 0.0155 699,801 +0.00(+0.00%)
Apr 18, 2019 0.0147 0.0158 0.0123 0.0155 1,276,700 +0.00(+0.00%)
Apr 17, 2019 0.0146 0.0159 0.0146 0.0155 339,495 +0.00(+5.44%)
Apr 16, 2019 0.0155 0.0156 0.0140 0.0147 403,668 -0.00(-5.16%)
Apr 15, 2019 0.0147 0.0159 0.0147 0.0155 256,253 +0.00(+6.90%)
Apr 12, 2019 0.0160 0.0160 0.0140 0.0145 333,400 +0.00(+2.84%)
Apr 11, 2019 0.0160 0.0160 0.0140 0.0141 203,111 +0.00(+0.00%)
Apr 10, 2019 0.0140 0.0158 0.0140 0.0141 302,686 +0.00(+0.71%)
Apr 09, 2019 0.0151 0.0155 0.0140 0.0140 901,512 -0.00(-2.10%)
Apr 08, 2019 0.0150 0.0165 0.0140 0.0143 720,482 -0.00(-10.06%)
Apr 05, 2019 0.0155 0.0165 0.0142 0.0159 519,900 +0.00(+2.58%)
Apr 04, 2019 0.0140 0.0160 0.0132 0.0155 889,470 +0.00(+5.44%)
Apr 03, 2019 0.0145 0.0156 0.0145 0.0147 466,179 +0.00(+1.38%)
Apr 02, 2019 0.0140 0.0155 0.0140 0.0145 244,954 -0.00(-5.23%)
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.