Skip to main content

Biora Therapeutics, Inc. - Common Stock (NQ: BIOR )

0.6150 +0.0155 (+2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 0.6000 0.6200 0.6000 0.6150 105,736 +0.02(+2.59%)
Apr 18, 2024 0.6500 0.6790 0.5850 0.5995 519,533 -0.04(-6.63%)
Apr 17, 2024 0.6400 0.6700 0.6200 0.6421 317,334 +0.02(+3.40%)
Apr 16, 2024 0.6100 0.6500 0.6099 0.6210 241,663 +0.00(+0.16%)
Apr 15, 2024 0.6733 0.6733 0.6100 0.6200 452,654 -0.05(-7.60%)
Apr 12, 2024 0.6902 0.7000 0.6610 0.6710 300,071 -0.03(-4.81%)
Apr 11, 2024 0.6900 0.7150 0.6805 0.7049 162,708 +0.01(+0.84%)
Apr 10, 2024 0.7000 0.7059 0.6713 0.6990 302,169 -0.00(-0.14%)
Apr 09, 2024 0.7246 0.7246 0.6825 0.7000 509,547 -0.03(-3.54%)
Apr 08, 2024 0.7100 0.7400 0.7009 0.7257 297,427 +0.00(+0.65%)
Apr 05, 2024 0.7300 0.7400 0.7100 0.7210 343,592 +0.00(+0.36%)
Apr 04, 2024 0.7500 0.7500 0.6710 0.7184 1,157,260 -0.03(-3.57%)
Apr 03, 2024 0.7400 0.7744 0.7300 0.7450 801,292 +0.00(+0.65%)
Apr 02, 2024 0.7410 0.7500 0.7073 0.7402 609,526 +0.00(+0.67%)
Apr 01, 2024 0.8081 0.8194 0.6700 0.7353 4,316,964 -0.36(-33.15%)
Mar 28, 2024 1.160 1.170 1.080 1.100 357,256 -0.07(-5.98%)
Mar 27, 2024 1.230 1.240 1.160 1.170 704,375 -0.16(-12.03%)
Mar 26, 2024 1.260 1.330 1.220 1.330 394,388 +0.11(+9.02%)
Mar 25, 2024 1.220 1.230 1.160 1.220 196,845 +0.02(+1.67%)
Mar 22, 2024 1.180 1.230 1.160 1.200 189,782 +0.01(+0.84%)
Mar 21, 2024 1.210 1.210 1.155 1.190 158,971 -0.02(-1.65%)
Mar 20, 2024 1.190 1.220 1.150 1.210 285,103 +0.02(+1.68%)
Mar 19, 2024 1.130 1.230 1.120 1.190 176,781 +0.04(+3.48%)
Mar 18, 2024 1.130 1.180 1.090 1.150 163,754 +0.03(+2.68%)
Mar 15, 2024 1.080 1.190 1.080 1.120 343,830 +0.04(+3.70%)
Mar 14, 2024 1.120 1.140 1.010 1.080 282,496 -0.07(-6.09%)
Mar 13, 2024 1.180 1.200 1.120 1.150 243,795 +0.02(+1.77%)
Mar 12, 2024 1.240 1.260 1.120 1.130 366,705 -0.14(-11.02%)
Mar 11, 2024 1.290 1.310 1.250 1.270 557,423 +0.08(+6.72%)
Mar 08, 2024 1.170 1.200 1.140 1.190 211,322 +0.03(+2.59%)
Mar 07, 2024 1.170 1.210 1.130 1.160 366,959 -0.02(-1.28%)
Mar 06, 2024 1.080 1.200 1.070 1.175 326,134 +0.07(+6.82%)
Mar 05, 2024 1.260 1.270 1.090 1.100 499,235 -0.14(-11.29%)
Mar 04, 2024 1.170 1.307 1.150 1.240 869,589 +0.09(+7.83%)
Mar 01, 2024 1.370 1.370 1.060 1.150 605,226 -0.16(-12.21%)
Feb 29, 2024 1.500 1.540 1.250 1.310 515,701 -0.11(-7.75%)
Feb 28, 2024 1.650 1.990 1.350 1.420 1,947,625 -0.12(-7.79%)
Feb 27, 2024 1.090 1.540 1.090 1.540 2,382,481 +0.49(+46.67%)
Feb 26, 2024 0.8800 1.090 0.8700 1.050 657,136 +0.20(+23.70%)
Feb 23, 2024 0.8300 0.8500 0.7800 0.8488 126,435 +0.03(+3.63%)
Feb 22, 2024 0.8300 0.8879 0.7900 0.8191 151,511 -0.02(-2.49%)
Feb 21, 2024 0.9000 0.9000 0.8145 0.8400 121,296 -0.05(-5.45%)
Feb 20, 2024 0.8781 0.8884 0.8500 0.8884 223,221 +0.06(+7.04%)
Feb 16, 2024 0.8000 0.8490 0.7727 0.8300 246,143 +0.02(+2.60%)
Feb 15, 2024 0.8100 0.8330 0.8000 0.8090 200,611 -0.01(-1.58%)
Feb 14, 2024 0.8000 0.8380 0.7800 0.8220 172,946 +0.02(+1.96%)
Feb 13, 2024 0.8300 0.8500 0.7677 0.8062 220,074 -0.03(-4.14%)
Feb 12, 2024 0.8500 0.8782 0.8400 0.8410 176,055 -0.01(-1.64%)
Feb 09, 2024 0.8624 0.8898 0.8300 0.8550 152,562 +0.02(+2.38%)
Feb 08, 2024 0.8400 0.8620 0.7999 0.8351 367,549 -0.02(-2.60%)
Feb 07, 2024 0.9200 0.9380 0.8275 0.8574 213,996 -0.06(-6.80%)
Feb 06, 2024 0.8900 0.9425 0.8804 0.9200 188,900 +0.02(+2.22%)
Feb 05, 2024 0.9100 0.9500 0.8565 0.9000 135,679 -0.04(-4.20%)
Feb 02, 2024 0.9500 0.9548 0.8700 0.9395 154,445 +0.00(+0.03%)
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.