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 )

0.5995 -0.0426 (-6.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
May 31, 2023 4.500 4.590 4.350 4.480 100,754 -0.10(-2.18%)
May 30, 2023 4.480 4.745 4.200 4.580 186,588 +0.32(+7.51%)
May 26, 2023 4.550 4.615 3.900 4.260 313,357 -0.20(-4.48%)
May 25, 2023 4.930 5.150 4.320 4.460 374,034 -0.24(-5.11%)
May 24, 2023 4.090 4.850 4.050 4.700 416,410 +0.73(+18.39%)
May 23, 2023 4.870 4.980 3.890 3.970 444,420 -0.88(-18.14%)
May 22, 2023 3.740 5.100 3.650 4.850 1,537,525 +1.15(+31.08%)
May 19, 2023 3.500 3.750 3.350 3.700 155,216 +0.35(+10.45%)
May 18, 2023 3.280 3.420 3.250 3.350 52,564 +0.03(+0.90%)
May 17, 2023 3.420 3.460 3.101 3.320 123,726 -0.11(-3.21%)
May 16, 2023 3.270 3.690 3.060 3.430 237,164 +0.08(+2.39%)
May 15, 2023 3.660 3.740 3.313 3.350 209,872 -0.41(-10.90%)
May 12, 2023 3.470 3.810 3.230 3.760 286,357 +0.47(+14.29%)
May 11, 2023 2.970 3.450 2.950 3.290 247,327 +0.32(+10.77%)
May 10, 2023 2.880 3.038 2.790 2.970 129,100 +0.13(+4.58%)
May 09, 2023 2.620 2.950 2.620 2.840 195,976 +0.18(+6.77%)
May 08, 2023 2.560 2.750 2.522 2.660 115,617 +0.09(+3.50%)
May 05, 2023 2.530 2.600 2.450 2.570 51,905 +0.11(+4.47%)
May 04, 2023 2.310 2.460 2.310 2.460 50,668 +0.12(+5.13%)
May 03, 2023 2.340 2.470 2.330 2.340 90,570 +0.03(+1.30%)
May 02, 2023 2.350 2.380 2.310 2.310 53,170 -0.02(-0.86%)
May 01, 2023 2.400 2.500 2.330 2.330 46,307 -0.10(-4.12%)
Apr 28, 2023 2.400 2.650 2.372 2.430 115,456 +0.08(+3.40%)
Apr 27, 2023 2.350 2.400 2.325 2.350 43,268 +0.04(+1.73%)
Apr 26, 2023 2.570 2.570 2.260 2.310 105,383 -0.22(-8.70%)
Apr 25, 2023 2.550 2.610 2.510 2.530 47,553 +0.00(+0.00%)
Apr 24, 2023 2.590 2.640 2.510 2.530 44,860 -0.04(-1.56%)
Apr 21, 2023 2.650 2.655 2.560 2.570 44,115 -0.05(-1.91%)
Apr 20, 2023 2.680 2.700 2.610 2.620 54,008 -0.08(-2.96%)
Apr 19, 2023 2.660 2.770 2.660 2.700 66,605 -0.02(-0.74%)
Apr 18, 2023 2.720 2.720 2.660 2.720 34,920 +0.02(+0.74%)
Apr 17, 2023 2.590 2.729 2.580 2.700 49,903 +0.10(+3.85%)
Apr 14, 2023 2.600 2.628 2.560 2.600 39,439 +0.00(+0.00%)
Apr 13, 2023 2.560 2.700 2.550 2.600 57,791 +0.04(+1.56%)
Apr 12, 2023 2.680 2.700 2.510 2.560 54,359 -0.05(-1.92%)
Apr 11, 2023 2.670 2.710 2.590 2.610 56,065 -0.05(-1.88%)
Apr 10, 2023 2.700 2.750 2.610 2.660 27,873 -0.02(-0.75%)
Apr 06, 2023 2.800 2.810 2.660 2.680 50,271 -0.11(-3.94%)
Apr 05, 2023 2.910 2.910 2.750 2.790 46,295 -0.12(-4.12%)
Apr 04, 2023 2.840 2.950 2.805 2.910 74,505 +0.07(+2.46%)
Apr 03, 2023 2.770 2.940 2.750 2.840 119,303 +0.07(+2.53%)
Mar 31, 2023 2.560 2.770 2.540 2.770 180,597 +0.10(+3.75%)
Mar 30, 2023 2.690 2.940 2.650 2.670 195,373 +0.02(+0.75%)
Mar 29, 2023 2.600 2.720 2.570 2.650 56,023 +0.07(+2.71%)
Mar 28, 2023 2.700 2.740 2.480 2.580 193,022 -0.09(-3.37%)
Mar 27, 2023 2.700 2.900 2.660 2.670 124,698 -0.07(-2.55%)
Mar 24, 2023 2.730 2.800 2.580 2.740 132,783 -0.14(-4.86%)
Mar 23, 2023 2.760 3.000 2.760 2.880 122,690 +0.13(+4.73%)
Mar 22, 2023 2.860 2.870 2.720 2.750 56,142 -0.10(-3.51%)
Mar 21, 2023 2.760 2.850 2.730 2.850 71,102 +0.12(+4.40%)
Mar 20, 2023 2.750 2.850 2.600 2.730 79,266 -0.04(-1.44%)
Mar 17, 2023 2.620 2.870 2.550 2.770 142,398 +0.09(+3.36%)
Mar 16, 2023 2.700 2.941 2.605 2.680 275,557 +0.12(+4.69%)
Mar 15, 2023 2.580 2.600 2.430 2.560 165,312 -0.03(-1.16%)
Mar 14, 2023 2.760 2.830 2.567 2.590 81,340 -0.12(-4.60%)
Mar 13, 2023 2.460 2.750 2.330 2.715 110,698 +0.15(+6.05%)
Mar 10, 2023 2.750 2.750 2.410 2.560 174,575 -0.16(-5.88%)
Mar 09, 2023 2.870 2.950 2.710 2.720 152,598 -0.17(-5.88%)
Mar 08, 2023 3.030 3.030 2.870 2.890 67,973 -0.14(-4.62%)
Mar 07, 2023 2.980 3.045 2.917 3.030 94,515 +0.03(+1.00%)
Mar 06, 2023 2.990 3.060 2.900 3.000 103,574 +0.03(+1.01%)
Mar 03, 2023 3.140 3.140 2.950 2.970 102,523 -0.18(-5.71%)
Mar 02, 2023 2.910 3.159 2.850 3.150 112,602 +0.20(+6.78%)
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.