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 )

3.570 +0.040 (+1.13%)
Streaming Delayed Price Updated: 10:41 AM EDT, Oct 30, 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 (%)
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 3.860 115,892 -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 +3.75(+676.45%)
Oct 17, 2024 0.5800 0.5770 0.5308 0.5538 384,676 -0.04(-6.14%)
Oct 16, 2024 0.5599 0.5970 0.5455 0.5900 271,098 +0.04(+6.61%)
Oct 15, 2024 0.5300 0.5584 0.5300 0.5534 224,436 +0.03(+4.99%)
Oct 14, 2024 0.5340 0.5500 0.5211 0.5271 162,207 -0.02(-4.48%)
Oct 11, 2024 0.5000 0.5653 0.4900 0.5518 600,409 -0.00(-0.02%)
Oct 10, 2024 0.5300 0.5568 0.5300 0.5519 153,641 +0.02(+4.07%)
Oct 09, 2024 0.5500 0.5500 0.5208 0.5303 218,498 -0.01(-1.92%)
Oct 08, 2024 0.5600 0.5600 0.5277 0.5407 233,259 -0.03(-4.81%)
Oct 07, 2024 0.5640 0.5801 0.5501 0.5680 135,053 -0.01(-0.99%)
Oct 04, 2024 0.5300 0.5883 0.5300 0.5737 263,557 +0.05(+9.48%)
Oct 03, 2024 0.5000 0.5349 0.5000 0.5240 96,154 +0.02(+4.80%)
Oct 02, 2024 0.5000 0.5100 0.4700 0.5000 499,961 +0.00(+0.70%)
Oct 01, 2024 0.5206 0.5206 0.4900 0.4965 95,756 -0.01(-1.02%)
Sep 30, 2024 0.5200 0.5340 0.5008 0.5016 134,613 -0.01(-2.39%)
Sep 27, 2024 0.5210 0.5279 0.5005 0.5139 300,889 -0.02(-3.82%)
Sep 26, 2024 0.5550 0.5696 0.4921 0.5343 663,316 -0.03(-5.43%)
Sep 25, 2024 0.5745 0.5798 0.5528 0.5650 189,987 -0.01(-1.88%)
Sep 24, 2024 0.5645 0.5787 0.5605 0.5758 166,038 +0.01(+1.41%)
Sep 23, 2024 0.5700 0.5867 0.5240 0.5678 356,592 -0.02(-3.30%)
Sep 20, 2024 0.6300 0.6350 0.5401 0.5872 702,318 -0.06(-9.63%)
Sep 19, 2024 0.6400 0.6598 0.6351 0.6498 183,087 -0.00(-0.17%)
Sep 18, 2024 0.6418 0.6558 0.6329 0.6509 107,141 +0.01(+1.04%)
Sep 17, 2024 0.6500 0.6790 0.6408 0.6442 72,453 -0.01(-0.88%)
Sep 16, 2024 0.6600 0.6603 0.6401 0.6499 46,851 -0.00(-0.03%)
Sep 13, 2024 0.6656 0.6800 0.6375 0.6501 280,597 -0.02(-2.61%)
Sep 12, 2024 0.6500 0.6700 0.6500 0.6675 182,952 +0.01(+1.26%)
Sep 11, 2024 0.6413 0.6700 0.6410 0.6592 54,008 +0.01(+1.54%)
Sep 10, 2024 0.6500 0.6699 0.6360 0.6492 110,894 -0.00(-0.09%)
Sep 09, 2024 0.6500 0.6500 0.6311 0.6498 84,098 +0.00(+0.14%)
Sep 06, 2024 0.6419 0.6700 0.6300 0.6489 206,157 +0.01(+1.33%)
Sep 05, 2024 0.6600 0.6699 0.6345 0.6404 106,236 -0.02(-2.84%)
Sep 04, 2024 0.6800 0.6900 0.6510 0.6591 206,187 -0.04(-6.02%)
Sep 03, 2024 0.7000 0.7100 0.6840 0.7013 151,355 +0.00(+0.63%)
Aug 30, 2024 0.7090 0.7090 0.6858 0.6969 87,109 +0.01(+1.62%)
Aug 29, 2024 0.6700 0.6977 0.6700 0.6858 125,572 +0.01(+1.62%)
Aug 28, 2024 0.6800 0.6980 0.6620 0.6749 227,494 -0.01(-1.58%)
Aug 27, 2024 0.6900 0.6980 0.6800 0.6857 67,976 +0.00(+0.00%)
Aug 26, 2024 0.6900 0.6980 0.6701 0.6857 97,311 +0.01(+1.14%)
Aug 23, 2024 0.6600 0.6800 0.6530 0.6780 179,632 +0.02(+3.04%)
Aug 22, 2024 0.6900 0.6999 0.6500 0.6580 95,242 -0.03(-4.79%)
Aug 21, 2024 0.7100 0.7100 0.6828 0.6911 110,910 -0.01(-1.38%)
Aug 20, 2024 0.6900 0.7093 0.6900 0.7008 108,705 +0.00(+0.26%)
Aug 19, 2024 0.6500 0.7000 0.6500 0.6990 208,890 +0.04(+6.12%)
Aug 16, 2024 0.6680 0.6900 0.6500 0.6587 109,154 -0.01(-1.02%)
Aug 15, 2024 0.6700 0.6900 0.6623 0.6655 134,385 -0.00(-0.21%)
Aug 14, 2024 0.6800 0.6894 0.6303 0.6669 199,780 -0.00(-0.42%)
Aug 13, 2024 0.5850 0.6946 0.5850 0.6697 1,000,278 +0.09(+14.81%)
Aug 12, 2024 0.6400 0.6355 0.5720 0.5833 188,661 -0.01(-1.35%)
Aug 09, 2024 0.5900 0.5999 0.5800 0.5913 169,413 +0.00(+0.39%)
Aug 08, 2024 0.5900 0.6001 0.5630 0.5890 218,537 -0.00(-0.47%)
Aug 07, 2024 0.6258 0.6258 0.5733 0.5918 255,739 -0.03(-4.90%)
Aug 06, 2024 0.6320 0.6400 0.6000 0.6223 146,085 -0.00(-0.38%)
Aug 05, 2024 0.5950 0.6247 0.5550 0.6247 216,236 +0.01(+2.24%)
Aug 02, 2024 0.6400 0.6596 0.5915 0.6110 322,149 -0.04(-6.62%)
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.