Skip to main content

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

1.100 -0.070 (-5.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.