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 )

0.6421 +0.0211 (+3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Dec 29, 2023 1.470 1.470 1.300 1.350 553,814 -0.05(-3.57%)
Dec 28, 2023 1.360 1.500 1.355 1.400 676,371 +0.07(+5.26%)
Dec 27, 2023 1.300 1.360 1.300 1.330 658,981 +0.04(+3.10%)
Dec 26, 2023 1.300 1.340 1.260 1.290 823,311 +0.01(+0.78%)
Dec 22, 2023 1.310 1.370 1.270 1.280 630,276 +0.00(+0.00%)
Dec 21, 2023 1.210 1.292 1.192 1.280 256,096 +0.07(+6.22%)
Dec 20, 2023 1.220 1.240 1.170 1.205 239,181 +0.04(+2.99%)
Dec 19, 2023 1.210 1.240 1.170 1.170 326,855 -0.02(-1.68%)
Dec 18, 2023 1.230 1.270 1.190 1.190 519,734 -0.17(-12.50%)
Dec 15, 2023 1.420 1.480 1.360 1.360 208,968 -0.07(-4.90%)
Dec 14, 2023 1.390 1.460 1.371 1.430 379,987 +0.02(+1.42%)
Dec 13, 2023 1.370 1.500 1.350 1.410 325,257 +0.02(+1.44%)
Dec 12, 2023 1.400 1.409 1.270 1.390 298,874 -0.04(-2.80%)
Dec 11, 2023 1.200 1.450 1.180 1.430 887,045 +0.26(+22.22%)
Dec 08, 2023 1.160 1.180 1.120 1.170 307,455 +0.01(+0.86%)
Dec 07, 2023 1.160 1.190 1.050 1.160 647,524 +0.01(+0.87%)
Dec 06, 2023 1.180 1.210 1.120 1.150 388,830 -0.02(-1.71%)
Dec 05, 2023 1.220 1.220 1.131 1.170 646,684 -0.08(-6.40%)
Dec 04, 2023 1.250 1.350 1.170 1.250 1,731,397 -0.10(-7.41%)
Dec 01, 2023 1.580 1.610 1.240 1.350 12,327,976 +0.11(+8.87%)
Nov 30, 2023 1.250 1.280 1.210 1.240 3,202,020 +0.03(+2.48%)
Nov 29, 2023 1.350 1.350 1.180 1.210 494,504 -0.10(-7.63%)
Nov 28, 2023 1.400 1.410 1.300 1.310 324,362 -0.06(-4.38%)
Nov 27, 2023 1.350 1.400 1.340 1.370 165,207 +0.02(+1.48%)
Nov 24, 2023 1.370 1.385 1.340 1.350 45,671 -0.02(-1.46%)
Nov 22, 2023 1.370 1.372 1.340 1.370 70,589 +0.04(+3.01%)
Nov 21, 2023 1.360 1.410 1.330 1.330 124,002 -0.01(-0.75%)
Nov 20, 2023 1.370 1.385 1.320 1.340 127,067 -0.02(-1.47%)
Nov 17, 2023 1.310 1.380 1.290 1.360 106,866 +0.07(+5.43%)
Nov 16, 2023 1.420 1.420 1.259 1.290 599,438 -0.05(-3.73%)
Nov 15, 2023 1.370 1.410 1.290 1.340 271,745 +0.00(+0.00%)
Nov 14, 2023 1.430 1.520 1.262 1.340 538,355 -0.03(-2.19%)
Nov 13, 2023 1.460 1.470 1.320 1.370 290,570 -0.05(-3.52%)
Nov 10, 2023 1.540 1.541 1.380 1.420 252,070 -0.07(-4.70%)
Nov 09, 2023 1.600 1.660 1.470 1.490 343,242 -0.09(-5.70%)
Nov 08, 2023 1.840 1.840 1.550 1.580 174,169 -0.10(-5.95%)
Nov 07, 2023 1.850 1.860 1.610 1.680 430,833 -0.03(-1.75%)
Nov 06, 2023 1.910 1.970 1.710 1.710 251,535 -0.18(-9.52%)
Nov 03, 2023 1.970 1.990 1.860 1.890 431,701 -0.08(-4.06%)
Nov 02, 2023 2.000 2.050 1.905 1.970 254,391 -0.02(-1.01%)
Nov 01, 2023 1.940 2.000 1.910 1.990 92,765 +0.04(+2.31%)
Oct 31, 2023 2.050 2.071 1.900 1.945 54,180 -0.08(-4.19%)
Oct 30, 2023 1.960 2.080 1.960 2.030 47,295 +0.08(+4.10%)
Oct 27, 2023 2.000 2.060 1.910 1.950 64,191 -0.01(-0.51%)
Oct 26, 2023 2.020 2.110 1.920 1.960 119,349 -0.07(-3.45%)
Oct 25, 2023 2.050 2.130 1.950 2.030 88,896 -0.07(-3.33%)
Oct 24, 2023 2.440 2.520 2.020 2.100 233,017 -0.34(-13.93%)
Oct 23, 2023 2.510 2.530 2.303 2.440 201,109 -0.18(-6.87%)
Oct 20, 2023 2.350 2.713 2.310 2.620 503,932 +0.27(+11.49%)
Oct 19, 2023 2.200 2.660 2.180 2.350 675,438 +0.25(+11.90%)
Oct 18, 2023 1.820 2.400 1.804 2.100 373,919 +0.30(+16.67%)
Oct 17, 2023 1.790 1.943 1.766 1.800 85,548 +0.01(+0.56%)
Oct 16, 2023 1.900 1.900 1.760 1.790 63,500 -0.04(-2.19%)
Oct 13, 2023 1.870 1.980 1.830 1.830 36,821 -0.04(-2.14%)
Oct 12, 2023 1.890 1.990 1.830 1.870 95,011 -0.01(-0.53%)
Oct 11, 2023 1.940 2.010 1.880 1.880 83,281 -0.05(-2.59%)
Oct 10, 2023 2.000 2.060 1.930 1.930 153,872 -0.13(-6.31%)
Oct 09, 2023 2.090 2.150 2.010 2.060 73,536 -0.01(-0.48%)
Oct 06, 2023 2.080 2.130 2.040 2.070 99,038 -0.01(-0.48%)
Oct 05, 2023 2.190 2.200 2.070 2.080 79,679 -0.10(-4.59%)
Oct 04, 2023 2.200 2.200 2.150 2.180 52,162 +0.00(+0.00%)
Oct 03, 2023 2.220 2.240 2.130 2.180 57,525 -0.02(-0.91%)
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.