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 )

0.5597 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 10, 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 10, 2024 0.5597 0 -0.79(-58.54%)
Dec 09, 2024 1.430 1.470 1.300 1.350 107,731 -0.02(-1.46%)
Dec 06, 2024 1.340 1.600 1.320 1.370 198,713 +0.07(+5.38%)
Dec 05, 2024 1.440 1.500 1.300 1.300 175,448 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.