Skip to main content

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

1.300 -0.130 (-9.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 1.440 1.500 1.300 1.300 168,256 -0.13(-9.09%)
Dec 04, 2024 1.650 1.650 1.312 1.430 284,608 -0.23(-13.60%)
Dec 03, 2024 2.010 2.010 1.650 1.655 129,226 -0.34(-17.25%)
Dec 02, 2024 1.980 2.106 1.953 2.000 137,994 +0.05(+2.56%)
Nov 29, 2024 1.950 1.950 1.880 1.950 35,750 +0.02(+1.04%)
Nov 27, 2024 1.810 1.940 1.795 1.930 144,741 +0.14(+7.82%)
Nov 26, 2024 1.700 1.940 1.700 1.790 133,939 +0.09(+5.29%)
Nov 25, 2024 1.670 1.820 1.630 1.700 83,878 +0.03(+1.80%)
Nov 22, 2024 1.620 1.690 1.560 1.670 82,438 +0.04(+2.45%)
Nov 21, 2024 1.600 1.670 1.550 1.630 52,795 +0.01(+0.62%)
Nov 20, 2024 1.620 1.700 1.430 1.620 223,081 -0.01(-0.61%)
Nov 19, 2024 1.790 1.830 1.550 1.630 183,812 -0.18(-9.94%)
Nov 18, 2024 2.040 2.120 1.750 1.810 164,379 -0.31(-14.62%)
Nov 15, 2024 2.470 2.500 2.030 2.120 189,724 -0.26(-10.92%)
Nov 14, 2024 2.530 2.530 2.299 2.380 88,143 -0.11(-4.42%)
Nov 13, 2024 2.700 2.750 2.420 2.490 129,313 -0.21(-7.78%)
Nov 12, 2024 2.870 3.100 2.610 2.700 115,759 -0.02(-0.74%)
Nov 11, 2024 2.550 2.990 2.550 2.720 209,113 +0.18(+7.09%)
Nov 08, 2024 2.650 2.695 2.440 2.540 65,003 -0.10(-3.79%)
Nov 07, 2024 2.770 2.835 2.630 2.640 122,799 -0.19(-6.71%)
Nov 06, 2024 2.890 2.980 2.530 2.830 206,122 +0.07(+2.54%)
Nov 05, 2024 2.820 2.840 2.380 2.760 137,863 -0.19(-6.44%)
Nov 04, 2024 3.310 3.340 2.710 2.950 127,045 -0.40(-11.92%)
Nov 01, 2024 3.440 3.489 3.310 3.349 28,878 -0.08(-2.35%)
Oct 31, 2024 3.480 3.530 3.369 3.430 43,487 -0.05(-1.44%)
Oct 30, 2024 3.550 3.600 3.350 3.480 72,371 -0.05(-1.42%)
Oct 29, 2024 3.850 3.850 3.410 3.530 171,884 -0.89(-20.14%)
Oct 28, 2024 4.300 4.420 4.070 4.420 84,014 +0.52(+13.33%)
Oct 25, 2024 3.570 4.240 3.561 3.900 217,844 +0.40(+11.43%)
Oct 24, 2024 3.550 3.700 3.380 3.500 127,721 -0.36(-9.33%)
Oct 23, 2024 4.450 4.600 3.700 3.860 118,087 -0.61(-13.65%)
Oct 22, 2024 4.480 4.695 4.330 4.470 47,686 -0.07(-1.54%)
Oct 21, 2024 4.310 4.790 4.150 4.540 116,469 +0.24(+5.58%)
Oct 18, 2024 5.200 5.689 4.129 4.300 300,911 -1.24(-22.35%)
Oct 17, 2024 5.800 5.770 5.308 5.538 38,467 -0.36(-6.14%)
Oct 16, 2024 5.599 5.970 5.455 5.900 27,109 +0.37(+6.61%)
Oct 15, 2024 5.300 5.584 5.300 5.534 22,443 +0.26(+4.99%)
Oct 14, 2024 5.340 5.500 5.211 5.271 16,220 -0.25(-4.48%)
Oct 11, 2024 5.000 5.653 4.900 5.518 60,040 -0.00(-0.02%)
Oct 10, 2024 5.300 5.568 5.300 5.519 15,364 +0.22(+4.07%)
Oct 09, 2024 5.500 5.500 5.208 5.303 21,849 -0.10(-1.92%)
Oct 08, 2024 5.600 5.600 5.277 5.407 23,325 -0.27(-4.81%)
Oct 07, 2024 5.640 5.801 5.501 5.680 13,505 -0.06(-0.99%)
Oct 04, 2024 5.300 5.883 5.300 5.737 26,381 +0.50(+9.48%)
Oct 03, 2024 5.000 5.349 5.000 5.240 9,615 +0.24(+4.80%)
Oct 02, 2024 5.000 5.100 4.700 5.000 49,996 +0.04(+0.70%)
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.