Skip to main content

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

0.6902 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 0.6964 0.7085 0.6800 0.6902 131,862 +0.01(+1.50%)
Jun 21, 2024 0.7000 0.7250 0.6700 0.6800 138,146 -0.01(-1.73%)
Jun 20, 2024 0.6946 0.7266 0.6849 0.6920 127,960 +0.01(+1.04%)
Jun 18, 2024 0.6720 0.7038 0.6720 0.6849 93,068 +0.01(+1.95%)
Jun 17, 2024 0.7300 0.7600 0.6710 0.6718 390,100 -0.08(-10.12%)
Jun 14, 2024 0.7200 0.7518 0.7050 0.7474 150,843 +0.03(+3.79%)
Jun 13, 2024 0.7130 0.7499 0.7001 0.7201 80,508 +0.01(+1.42%)
Jun 12, 2024 0.7500 0.7500 0.7000 0.7100 171,240 +0.00(+0.45%)
Jun 11, 2024 0.7300 0.7400 0.7002 0.7068 135,083 -0.03(-4.01%)
Jun 10, 2024 0.7265 0.7749 0.7200 0.7363 170,986 +0.02(+3.41%)
Jun 07, 2024 0.7569 0.7600 0.7000 0.7120 300,437 -0.05(-6.34%)
Jun 06, 2024 0.7300 0.7900 0.6900 0.7602 637,941 +0.06(+8.76%)
Jun 05, 2024 0.6260 0.7162 0.6211 0.6990 343,856 +0.06(+8.59%)
Jun 04, 2024 0.6458 0.6539 0.6304 0.6437 152,627 +0.00(+0.17%)
Jun 03, 2024 0.6400 0.6527 0.6239 0.6426 119,407 +0.00(+0.44%)
May 31, 2024 0.6100 0.6550 0.5825 0.6398 257,358 +0.03(+5.21%)
May 30, 2024 0.6000 0.6296 0.5863 0.6081 126,230 +0.02(+2.81%)
May 29, 2024 0.6000 0.6096 0.5801 0.5915 196,017 -0.01(-2.39%)
May 28, 2024 0.6100 0.6200 0.5927 0.6060 215,699 +0.01(+2.09%)
May 24, 2024 0.5430 0.6100 0.5430 0.5936 853,125 +0.10(+19.44%)
May 23, 2024 0.7000 0.7199 0.4750 0.4970 1,656,004 -0.19(-27.96%)
May 22, 2024 0.7000 0.7199 0.6701 0.6899 174,736 -0.02(-3.10%)
May 21, 2024 0.7300 0.7343 0.7014 0.7120 263,598 -0.02(-2.51%)
May 20, 2024 0.7300 0.7500 0.7114 0.7303 235,588 +0.00(+0.08%)
May 17, 2024 0.7400 0.7500 0.7001 0.7297 220,453 -0.01(-1.03%)
May 16, 2024 0.7300 0.7465 0.6826 0.7373 314,712 +0.02(+3.12%)
May 15, 2024 0.7400 0.7500 0.7125 0.7150 328,005 -0.02(-3.10%)
May 14, 2024 0.7100 0.7499 0.6812 0.7379 232,714 -0.00(-0.28%)
May 13, 2024 0.7500 0.7500 0.7328 0.7400 105,320 +0.01(+0.98%)
May 10, 2024 0.7500 0.7600 0.7292 0.7328 107,600 -0.01(-1.99%)
May 09, 2024 0.7200 0.7584 0.7200 0.7477 126,436 +0.03(+4.41%)
May 08, 2024 0.7480 0.7495 0.7150 0.7161 133,592 -0.02(-3.28%)
May 07, 2024 0.7600 0.7600 0.7300 0.7404 114,438 -0.01(-1.45%)
May 06, 2024 0.7500 0.7698 0.7181 0.7513 271,930 +0.02(+2.78%)
May 03, 2024 0.7000 0.7480 0.6700 0.7310 269,185 +0.02(+2.55%)
May 02, 2024 0.6420 0.7200 0.6310 0.7128 426,813 +0.07(+11.03%)
May 01, 2024 0.6490 0.6545 0.6225 0.6420 290,267 -0.01(-2.04%)
Apr 30, 2024 0.6390 0.6600 0.6200 0.6554 254,902 +0.03(+5.29%)
Apr 29, 2024 0.6300 0.6396 0.6120 0.6225 127,891 -0.01(-0.83%)
Apr 26, 2024 0.6334 0.6334 0.6018 0.6277 133,686 +0.02(+3.41%)
Apr 25, 2024 0.6100 0.6320 0.5999 0.6070 151,521 -0.01(-2.08%)
Apr 24, 2024 0.6400 0.6500 0.6000 0.6199 184,321 -0.02(-2.99%)
Apr 23, 2024 0.6300 0.6609 0.6150 0.6390 382,904 +0.03(+5.43%)
Apr 22, 2024 0.6010 0.6130 0.5928 0.6061 160,217 -0.01(-1.45%)
Apr 19, 2024 0.6000 0.6200 0.6000 0.6150 105,736 +0.02(+2.59%)
Apr 18, 2024 0.6500 0.6790 0.5850 0.5995 519,533 -0.04(-6.63%)
Apr 17, 2024 0.6400 0.6700 0.6200 0.6421 317,334 +0.02(+3.40%)
Apr 16, 2024 0.6100 0.6500 0.6099 0.6210 241,663 +0.00(+0.16%)
Apr 15, 2024 0.6733 0.6733 0.6100 0.6200 452,654 -0.05(-7.60%)
Apr 12, 2024 0.6902 0.7000 0.6610 0.6710 300,071 -0.03(-4.81%)
Apr 11, 2024 0.6900 0.7150 0.6805 0.7049 162,708 +0.01(+0.84%)
Apr 10, 2024 0.7000 0.7059 0.6713 0.6990 302,169 -0.00(-0.14%)
Apr 09, 2024 0.7246 0.7246 0.6825 0.7000 509,547 -0.03(-3.54%)
Apr 08, 2024 0.7100 0.7400 0.7009 0.7257 297,427 +0.00(+0.65%)
Apr 05, 2024 0.7300 0.7400 0.7100 0.7210 343,592 +0.00(+0.36%)
Apr 04, 2024 0.7500 0.7500 0.6710 0.7184 1,157,260 -0.03(-3.57%)
Apr 03, 2024 0.7400 0.7744 0.7300 0.7450 801,292 +0.00(+0.65%)
Apr 02, 2024 0.7410 0.7500 0.7073 0.7402 609,526 +0.00(+0.67%)
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.