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 )

0.6390 -0.0010 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jul 31, 2023 3.840 3.940 3.800 3.830 80,500 +0.02(+0.52%)
Jul 28, 2023 3.710 3.840 3.660 3.810 55,286 +0.13(+3.53%)
Jul 27, 2023 3.630 3.770 3.620 3.680 77,771 +0.02(+0.55%)
Jul 26, 2023 3.540 3.750 3.540 3.660 50,891 +0.08(+2.23%)
Jul 25, 2023 3.790 3.840 3.550 3.580 83,342 -0.25(-6.53%)
Jul 24, 2023 3.840 3.890 3.670 3.830 106,348 -0.01(-0.26%)
Jul 21, 2023 3.890 3.980 3.800 3.840 72,585 -0.03(-0.78%)
Jul 20, 2023 4.040 4.050 3.810 3.870 59,327 -0.19(-4.68%)
Jul 19, 2023 4.020 4.100 3.917 4.060 86,216 +0.06(+1.50%)
Jul 18, 2023 4.000 4.090 3.940 4.000 66,671 -0.02(-0.50%)
Jul 17, 2023 4.010 4.090 3.980 4.020 49,726 +0.02(+0.50%)
Jul 14, 2023 4.140 4.140 3.871 4.000 56,893 -0.03(-0.74%)
Jul 13, 2023 4.090 4.220 3.989 4.030 94,808 -0.06(-1.41%)
Jul 12, 2023 3.960 4.140 3.862 4.088 121,747 +0.16(+4.01%)
Jul 11, 2023 3.940 4.120 3.850 3.930 90,712 +0.00(+0.00%)
Jul 10, 2023 3.880 3.980 3.760 3.930 65,653 +0.04(+1.03%)
Jul 07, 2023 3.880 3.990 3.770 3.890 56,270 +0.01(+0.26%)
Jul 06, 2023 3.900 3.930 3.720 3.880 64,128 -0.06(-1.52%)
Jul 05, 2023 3.720 3.960 3.700 3.940 98,777 +0.13(+3.41%)
Jul 03, 2023 3.870 3.890 3.800 3.810 29,971 -0.04(-1.04%)
Jun 30, 2023 3.900 3.935 3.770 3.850 87,437 -0.05(-1.28%)
Jun 29, 2023 3.780 3.940 3.708 3.900 95,098 +0.14(+3.72%)
Jun 28, 2023 3.550 3.840 3.500 3.760 159,596 +0.21(+5.92%)
Jun 27, 2023 3.640 3.690 3.500 3.550 57,409 -0.07(-1.93%)
Jun 26, 2023 3.800 3.870 3.590 3.620 87,903 -0.19(-4.99%)
Jun 23, 2023 3.820 3.904 3.760 3.810 69,063 -0.09(-2.31%)
Jun 22, 2023 3.850 3.960 3.800 3.900 117,462 +0.07(+1.83%)
Jun 21, 2023 4.070 4.080 3.770 3.830 148,767 -0.24(-5.90%)
Jun 20, 2023 4.230 4.350 4.050 4.070 174,717 -0.22(-5.13%)
Jun 16, 2023 4.310 4.400 4.220 4.290 165,842 +0.01(+0.23%)
Jun 15, 2023 4.620 4.692 4.130 4.280 324,624 -0.42(-8.84%)
Jun 14, 2023 5.080 5.096 4.600 4.695 385,032 -0.39(-7.76%)
Jun 13, 2023 5.000 5.310 4.890 5.090 696,757 -1.14(-18.30%)
Jun 12, 2023 6.290 6.290 5.550 6.230 382,216 +0.25(+4.18%)
Jun 09, 2023 5.410 6.700 5.300 5.980 895,515 +0.69(+13.04%)
Jun 08, 2023 5.140 5.450 4.830 5.290 314,757 +0.19(+3.73%)
Jun 07, 2023 4.540 5.170 4.460 5.100 449,052 +0.52(+11.35%)
Jun 06, 2023 4.170 4.598 4.150 4.580 88,936 +0.32(+7.51%)
Jun 05, 2023 4.400 4.500 4.177 4.260 69,292 -0.23(-5.12%)
Jun 02, 2023 4.480 4.780 4.412 4.490 124,201 +0.07(+1.58%)
Jun 01, 2023 4.460 4.500 4.290 4.420 67,823 -0.06(-1.34%)
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%)
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.