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

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

0.6277 +0.0207 (+3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Jan 31, 2023 4.440 4.500 4.120 4.170 784,817 -0.23(-5.23%)
Jan 30, 2023 4.770 5.250 4.380 4.400 848,455 -0.37(-7.76%)
Jan 27, 2023 4.400 4.870 4.360 4.770 657,847 +0.34(+7.67%)
Jan 26, 2023 4.580 4.660 4.330 4.430 627,970 -0.19(-4.11%)
Jan 25, 2023 4.320 4.800 4.261 4.620 1,051,292 +0.21(+4.76%)
Jan 24, 2023 4.200 4.560 4.200 4.410 743,799 +0.21(+5.00%)
Jan 23, 2023 4.140 4.480 3.923 4.200 1,092,072 +0.17(+4.22%)
Jan 20, 2023 4.260 4.360 3.930 4.030 1,226,548 -0.14(-3.36%)
Jan 19, 2023 4.450 5.000 4.060 4.170 1,715,396 -0.49(-10.52%)
Jan 18, 2023 4.540 4.950 4.250 4.660 1,609,375 +0.12(+2.64%)
Jan 17, 2023 4.400 5.870 4.400 4.540 5,638,680 +0.27(+6.32%)
Jan 13, 2023 4.930 4.930 4.160 4.270 2,608,086 -1.03(-19.43%)
Jan 12, 2023 5.920 6.320 5.280 5.300 5,426,549 -1.40(-20.90%)
Jan 11, 2023 6.480 7.680 5.170 6.700 56,497,772 +1.30(+24.07%)
Jan 10, 2023 2.410 5.630 2.130 5.400 52,014,660 +3.29(+155.92%)
Jan 09, 2023 2.120 2.250 1.960 2.110 388,188 +0.05(+2.43%)
Jan 06, 2023 2.090 2.220 1.950 2.060 294,476 +0.02(+0.98%)
Jan 05, 2023 2.370 2.370 2.020 2.040 284,353 -0.30(-12.82%)
Jan 04, 2023 2.320 2.590 2.300 2.340 359,091 -0.01(-0.43%)
Jan 03, 2023 3.280 3.670 2.280 2.350 506,003 -0.94(-28.63%)
Dec 30, 2022 3.665 3.700 3.275 3.292 224,698 -0.48(-12.84%)
Dec 29, 2022 3.750 3.975 3.750 3.777 59,597 +0.03(+0.73%)
Dec 28, 2022 3.870 3.985 3.558 3.750 63,748 +0.07(+1.97%)
Dec 27, 2022 3.877 4.125 3.678 3.678 60,618 -0.30(-7.48%)
Dec 23, 2022 3.960 4.112 3.745 3.975 86,238 +0.27(+7.43%)
Dec 22, 2022 4.125 4.178 3.550 3.700 74,931 -0.42(-10.30%)
Dec 21, 2022 4.050 4.250 3.720 4.125 55,167 +0.27(+7.00%)
Dec 20, 2022 3.750 4.050 3.750 3.855 53,544 +0.07(+1.78%)
Dec 19, 2022 4.250 4.372 3.728 3.788 77,996 -0.28(-6.83%)
Dec 16, 2022 4.400 4.603 4.065 4.065 45,550 -0.31(-7.03%)
Dec 15, 2022 4.750 4.812 4.277 4.372 51,103 -0.20(-4.32%)
Dec 14, 2022 4.750 4.848 4.475 4.570 63,517 -0.01(-0.33%)
Dec 13, 2022 4.500 4.750 4.367 4.585 62,851 +0.16(+3.56%)
Dec 12, 2022 4.250 4.633 4.077 4.428 67,831 -0.07(-1.61%)
Dec 09, 2022 4.800 5.000 4.043 4.500 89,652 -0.43(-8.77%)
Dec 08, 2022 4.750 5.000 4.628 4.933 52,906 +0.18(+3.79%)
Dec 07, 2022 5.500 5.543 4.750 4.753 131,287 -0.63(-11.66%)
Dec 06, 2022 5.827 6.088 5.375 5.380 54,431 -0.49(-8.39%)
Dec 05, 2022 6.275 6.275 5.665 5.872 65,125 -0.50(-7.77%)
Dec 02, 2022 6.250 6.500 6.075 6.367 41,844 +0.31(+5.20%)
Dec 01, 2022 6.085 6.375 6.000 6.053 29,898 -0.07(-1.18%)
Nov 30, 2022 6.250 6.375 5.875 6.125 52,705 -0.12(-2.00%)
Nov 29, 2022 5.652 6.250 5.495 6.250 68,116 +0.60(+10.57%)
Nov 28, 2022 5.750 5.997 5.250 5.652 54,697 -0.40(-6.57%)
Nov 25, 2022 6.000 6.245 5.750 6.050 18,176 +0.07(+1.17%)
Nov 23, 2022 5.817 6.122 5.525 5.980 45,470 +0.11(+1.92%)
Nov 22, 2022 6.750 6.750 5.750 5.867 75,003 -0.73(-11.10%)
Nov 21, 2022 6.750 6.905 6.263 6.600 60,945 +0.08(+1.19%)
Nov 18, 2022 5.770 6.685 5.770 6.522 66,488 +0.77(+13.43%)
Nov 17, 2022 6.303 6.500 5.500 5.750 81,372 -0.52(-8.26%)
Nov 16, 2022 6.625 6.750 6.265 6.268 50,083 -0.41(-6.14%)
Nov 15, 2022 6.500 7.250 6.013 6.678 98,065 -0.35(-4.98%)
Nov 14, 2022 7.250 7.500 6.625 7.027 71,148 +0.05(+0.75%)
Nov 11, 2022 6.275 7.650 6.275 6.975 75,786 +0.47(+7.27%)
Nov 10, 2022 6.500 7.000 6.250 6.503 79,431 +0.47(+7.75%)
Nov 09, 2022 6.815 6.875 5.902 6.035 78,084 -0.70(-10.39%)
Nov 08, 2022 7.500 7.500 6.625 6.735 64,531 -0.49(-6.81%)
Nov 07, 2022 7.905 7.928 6.878 7.228 172,249 -0.99(-12.05%)
Nov 04, 2022 8.500 8.525 8.080 8.217 46,106 +0.20(+2.46%)
Nov 03, 2022 8.750 8.678 7.537 8.020 66,240 -0.48(-5.65%)
Nov 02, 2022 9.250 9.525 8.500 8.500 67,585 -0.80(-8.60%)
Nov 01, 2022 9.762 10.00 9.277 9.300 50,070 -0.23(-2.41%)
Oct 31, 2022 10.31 10.36 9.515 9.530 35,621 -0.47(-4.70%)
Oct 28, 2022 10.50 10.75 10.00 10.00 42,510 -0.50(-4.76%)
Oct 27, 2022 10.62 11.25 10.35 10.50 45,680 +0.25(+2.44%)
Oct 26, 2022 10.50 10.75 10.25 10.25 28,183 -0.35(-3.32%)
Oct 25, 2022 9.875 10.88 9.635 10.60 41,047 +0.60(+6.02%)
Oct 24, 2022 10.25 10.50 9.750 10.00 42,160 -0.37(-3.59%)
Oct 21, 2022 10.75 11.25 10.30 10.37 30,424 -0.38(-3.51%)
Oct 20, 2022 11.25 11.25 10.71 10.75 31,212 -0.32(-2.93%)
Oct 19, 2022 11.25 12.00 10.84 11.07 52,735 +0.07(+0.68%)
Oct 18, 2022 11.06 11.20 10.65 11.00 30,188 +0.18(+1.62%)
Oct 17, 2022 10.25 11.20 9.875 10.82 55,523 +0.70(+6.91%)
Oct 14, 2022 10.25 10.50 9.998 10.12 32,231 -0.12(-1.12%)
Oct 13, 2022 10.00 10.25 9.500 10.24 46,949 -0.01(-0.10%)
Oct 12, 2022 10.80 10.80 9.752 10.25 34,781 +0.25(+2.50%)
Oct 11, 2022 10.00 10.92 9.500 10.00 39,660 -0.10(-0.94%)
Oct 10, 2022 10.95 10.95 9.750 10.10 55,540 -0.75(-6.96%)
Oct 07, 2022 11.25 11.25 10.38 10.85 34,669 -0.25(-2.21%)
Oct 06, 2022 11.75 11.75 11.00 11.10 63,748 -0.69(-5.89%)
Oct 05, 2022 12.00 12.10 11.50 11.79 47,469 -0.21(-1.71%)
Oct 04, 2022 12.00 12.45 11.54 11.99 59,490 -0.03(-0.23%)
Oct 03, 2022 12.42 12.50 11.78 12.02 31,437 -0.10(-0.82%)
Sep 30, 2022 12.64 12.67 12.00 12.12 27,936 -0.33(-2.65%)
Sep 29, 2022 12.50 12.78 12.00 12.45 37,580 +0.10(+0.79%)
Sep 28, 2022 12.50 13.25 12.25 12.36 91,083 -0.14(-1.12%)
Sep 27, 2022 12.75 13.41 12.25 12.49 63,823 -0.80(-6.02%)
Sep 26, 2022 13.25 13.97 13.00 13.29 37,606 -0.04(-0.28%)
Sep 23, 2022 14.75 14.75 12.50 13.33 82,660 -1.54(-10.37%)
Sep 22, 2022 15.00 15.50 14.53 14.88 40,092 -0.62(-4.03%)
Sep 21, 2022 15.25 16.25 14.57 15.50 39,514 +0.38(+2.48%)
Sep 20, 2022 15.40 16.00 15.00 15.12 35,060 -0.27(-1.77%)
Sep 19, 2022 16.25 16.50 15.26 15.40 48,037 -0.85(-5.25%)
Sep 16, 2022 16.75 16.88 16.00 16.25 33,149 -0.63(-3.75%)
Sep 15, 2022 17.00 17.50 16.38 16.88 37,386 +0.05(+0.33%)
Sep 14, 2022 17.25 18.00 16.83 16.83 32,265 -0.42(-2.45%)
Sep 13, 2022 17.02 17.50 16.75 17.25 29,884 +0.00(+0.00%)
Sep 12, 2022 17.75 18.00 16.75 17.25 27,032 -0.27(-1.51%)
Sep 09, 2022 17.00 17.75 17.00 17.52 38,685 +0.75(+4.49%)
Sep 08, 2022 16.78 17.00 16.32 16.76 20,894 -0.18(-1.03%)
Sep 07, 2022 17.00 17.04 16.27 16.94 37,722 -0.09(-0.51%)
Sep 06, 2022 17.00 17.36 16.75 17.02 25,626 -0.40(-2.30%)
Sep 02, 2022 17.25 18.00 17.00 17.43 32,188 +0.15(+0.87%)
Sep 01, 2022 17.57 17.93 17.00 17.27 42,344 -0.78(-4.33%)
Aug 31, 2022 17.50 18.37 17.50 18.06 34,801 +0.37(+2.08%)
Aug 30, 2022 18.75 19.31 17.50 17.69 41,809 -0.81(-4.38%)
Aug 29, 2022 19.50 19.68 18.25 18.50 34,489 -1.25(-6.35%)
Aug 26, 2022 20.50 20.65 19.67 19.75 50,077 -1.12(-5.37%)
Aug 25, 2022 21.50 21.50 20.50 20.88 41,253 -0.72(-3.35%)
Aug 24, 2022 20.50 22.25 20.25 21.60 46,246 +1.00(+4.83%)
Aug 23, 2022 20.50 21.00 20.03 20.60 41,766 -0.26(-1.22%)
Aug 22, 2022 22.15 22.16 20.75 20.86 51,245 -1.89(-8.32%)
Aug 19, 2022 21.75 23.25 20.75 22.75 56,769 +1.00(+4.60%)
Aug 18, 2022 22.94 23.25 20.75 21.75 88,089 -1.83(-7.75%)
Aug 17, 2022 24.02 24.25 23.50 23.58 41,002 -0.86(-3.53%)
Aug 16, 2022 25.25 25.70 23.00 24.44 89,879 -1.56(-6.00%)
Aug 15, 2022 25.75 26.00 25.00 26.00 95,416 +1.00(+4.00%)
Aug 12, 2022 24.25 25.75 24.00 25.00 101,070 +1.75(+7.53%)
Aug 11, 2022 27.50 28.00 22.78 23.25 190,608 -2.00(-7.92%)
Aug 10, 2022 22.00 28.75 20.92 25.25 1,239,231 +6.00(+31.17%)
Aug 09, 2022 20.00 20.38 18.86 19.25 33,871 -0.90(-4.48%)
Aug 08, 2022 22.00 22.25 20.02 20.15 70,604 -0.67(-3.23%)
Aug 05, 2022 18.55 21.00 18.55 20.82 77,079 +2.07(+11.07%)
Aug 04, 2022 17.53 19.25 17.25 18.75 66,478 +0.98(+5.54%)
Aug 03, 2022 17.75 18.12 17.50 17.77 33,365 +0.26(+1.47%)
Aug 02, 2022 17.25 18.00 17.07 17.51 36,282 +0.00(+0.03%)
Aug 01, 2022 17.25 18.25 17.00 17.50 36,483 +0.00(+0.01%)
Jul 29, 2022 18.70 18.70 16.97 17.50 52,060 -0.42(-2.34%)
Jul 28, 2022 16.50 19.25 16.50 17.92 111,869 +1.09(+6.44%)
Jul 27, 2022 16.75 17.00 15.53 16.84 35,559 -0.06(-0.34%)
Jul 26, 2022 17.00 17.32 16.77 16.89 32,128 -0.55(-3.15%)
Jul 25, 2022 17.50 17.75 17.03 17.44 44,659 -0.38(-2.15%)
Jul 22, 2022 18.29 18.75 17.60 17.82 42,152 -0.47(-2.56%)
Jul 21, 2022 17.25 18.65 17.25 18.29 57,422 +0.48(+2.69%)
Jul 20, 2022 17.25 18.00 17.25 17.81 47,058 +0.54(+3.10%)
Jul 19, 2022 17.12 17.50 16.75 17.28 48,068 +0.03(+0.16%)
Jul 18, 2022 17.50 18.39 17.18 17.25 54,168 -0.30(-1.71%)
Jul 15, 2022 17.50 18.73 17.25 17.55 51,471 -0.17(-0.96%)
Jul 14, 2022 17.06 17.94 16.43 17.72 74,430 +0.45(+2.58%)
Jul 13, 2022 16.88 17.75 16.68 17.27 27,892 +0.11(+0.66%)
Jul 12, 2022 17.50 18.62 17.10 17.16 39,526 -0.59(-3.32%)
Jul 11, 2022 17.50 19.00 16.46 17.75 84,398 +0.50(+2.91%)
Jul 08, 2022 17.25 17.76 16.94 17.25 61,356 +0.00(+0.01%)
Jul 07, 2022 16.00 19.14 16.00 17.25 123,560 +1.47(+9.35%)
Jul 06, 2022 15.00 16.38 15.05 15.77 40,169 +0.16(+0.99%)
Jul 05, 2022 16.99 17.00 15.00 15.62 140,707 -1.85(-10.60%)
Jul 01, 2022 17.25 18.25 17.25 17.47 30,035 -0.03(-0.17%)
Jun 30, 2022 17.75 17.95 16.75 17.50 45,297 +0.22(+1.27%)
Jun 29, 2022 19.00 19.16 16.75 17.28 103,443 -1.47(-7.84%)
Jun 28, 2022 17.86 19.60 17.75 18.75 135,074 +1.14(+6.46%)
Jun 27, 2022 18.25 18.50 16.00 17.61 123,302 +0.44(+2.55%)
Jun 24, 2022 15.50 19.11 15.06 17.18 246,738 +2.00(+13.20%)
Jun 23, 2022 14.86 15.47 14.79 15.17 57,679 -0.31(-2.02%)
Jun 22, 2022 14.75 15.48 14.50 15.48 29,252 +0.07(+0.47%)
Jun 21, 2022 15.50 15.75 14.75 15.41 63,314 +0.16(+1.03%)
Jun 17, 2022 14.25 15.73 14.25 15.26 59,487 +0.51(+3.42%)
Jun 16, 2022 15.75 15.75 14.18 14.75 66,019 -1.25(-7.81%)
Jun 15, 2022 14.25 16.25 14.25 16.00 88,881 +1.88(+13.29%)
Jun 14, 2022 15.50 15.57 14.00 14.12 71,583 -0.93(-6.16%)
Jun 13, 2022 15.05 0 -2.05(-12.01%)
Jun 10, 2022 16.86 17.50 16.75 17.11 69,312 -0.49(-2.77%)
Jun 09, 2022 19.00 19.37 17.55 17.59 73,743 -1.57(-8.18%)
Jun 08, 2022 19.00 19.73 18.80 19.16 42,059 +0.16(+0.84%)
Jun 07, 2022 18.75 19.74 18.75 19.00 45,681 -0.33(-1.69%)
Jun 06, 2022 20.00 20.54 19.02 19.33 55,086 -0.67(-3.36%)
Jun 03, 2022 20.50 20.50 19.13 20.00 62,245 -0.08(-0.41%)
Jun 02, 2022 20.00 20.95 19.75 20.08 61,888 -0.09(-0.43%)
Jun 01, 2022 21.50 21.71 20.06 20.17 53,293 -0.83(-3.98%)
May 31, 2022 20.75 21.72 20.75 21.00 54,944 +0.13(+0.65%)
May 27, 2022 20.53 21.25 20.13 20.87 54,473 +0.87(+4.35%)
May 26, 2022 19.89 21.50 19.25 20.00 61,295 +0.23(+1.14%)
May 25, 2022 19.07 20.25 18.90 19.77 46,922 +0.60(+3.14%)
May 24, 2022 20.75 20.88 19.17 19.17 60,647 -1.82(-8.66%)
May 23, 2022 20.25 21.88 20.00 20.99 48,976 -0.20(-0.93%)
May 20, 2022 21.91 22.14 19.27 21.19 85,958 -0.54(-2.50%)
May 19, 2022 23.00 23.80 20.99 21.73 80,224 -0.04(-0.18%)
May 18, 2022 20.25 23.75 19.80 21.77 171,627 +1.61(+7.99%)
May 17, 2022 18.75 20.50 18.75 20.16 96,522 +1.66(+8.96%)
May 16, 2022 17.75 19.44 17.75 18.50 94,829 -0.12(-0.66%)
May 13, 2022 18.71 19.10 17.75 18.62 66,200 +1.38(+7.97%)
May 11, 2022 17.25 0 -2.02(-10.49%)
May 10, 2022 21.00 20.95 17.50 19.27 140,102 +0.27(+1.43%)
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.