Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biolife Sciences Inc (OP: BLFE )

0.0001 UNCHANGED
Last Price Updated: 2:47 PM EDT, Apr 16, 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 (%)
May 28, 2021 0.3376 0.3980 0.3222 0.3425 19,888 -0.01(-2.23%)
May 27, 2021 0.3600 0.3600 0.3503 0.3503 1,173 -0.00(-0.82%)
May 26, 2021 0.3775 0.3995 0.3532 0.3532 14,110 -0.05(-11.70%)
May 25, 2021 0.3320 0.4000 0.3320 0.4000 4,164 +0.02(+5.26%)
May 24, 2021 0.4300 0.4300 0.3302 0.3800 36,053 -0.01(-1.30%)
May 21, 2021 0.3600 0.3850 0.3503 0.3850 6,917 +0.01(+1.99%)
May 20, 2021 0.3600 0.3775 0.3600 0.3775 1,387 +0.02(+4.83%)
May 19, 2021 0.3401 0.4199 0.3401 0.3601 15,015 +0.01(+2.89%)
May 18, 2021 0.3301 0.3500 0.3301 0.3500 1,705 +0.01(+2.91%)
May 17, 2021 0.3650 0.4398 0.3220 0.3401 7,328 -0.05(-13.35%)
May 14, 2021 0.4481 0.4481 0.3802 0.3925 9,292 +0.03(+8.97%)
May 13, 2021 0.3962 0.3962 0.3602 0.3602 1,707 -0.04(-9.27%)
May 12, 2021 0.3650 0.3970 0.3600 0.3970 4,950 +0.03(+8.77%)
May 11, 2021 0.3650 0.3650 0.3650 0.3650 4,220 +0.00(+0.00%)
May 10, 2021 0.3700 0.3700 0.3600 0.3650 3,930 -0.01(-1.35%)
May 07, 2021 0.4570 0.4600 0.3700 0.3700 19,502 -0.00(-0.03%)
May 06, 2021 0.3900 0.3900 0.3701 0.3701 795 -0.01(-2.63%)
May 05, 2021 0.3700 0.3801 0.3700 0.3801 2,256 -0.01(-2.54%)
May 04, 2021 0.3700 0.3900 0.3700 0.3900 9,134 +0.01(+2.44%)
May 03, 2021 0.3700 0.4790 0.3700 0.3807 10,145 -0.01(-2.41%)
Apr 30, 2021 0.3700 0.4800 0.3700 0.3901 46,200 +0.02(+5.43%)
Apr 29, 2021 0.4250 0.4250 0.3700 0.3700 12,932 -0.01(-2.76%)
Apr 28, 2021 0.4300 0.4300 0.3805 0.3805 991 -0.05(-11.51%)
Apr 26, 2021 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Apr 23, 2021 0.3836 0.4250 0.3800 0.4200 11,400 +0.03(+7.66%)
Apr 22, 2021 0.4001 0.4101 0.3801 0.3901 5,639 -0.01(-2.50%)
Apr 21, 2021 0.4076 0.4151 0.4000 0.4001 4,662 -0.00(-0.02%)
Apr 20, 2021 0.4010 0.4301 0.4000 0.4002 4,012 -0.02(-4.44%)
Apr 19, 2021 0.4000 0.4188 0.4000 0.4188 556 -0.00(-0.29%)
Apr 16, 2021 0.4338 0.4338 0.4200 0.4200 1,200 -0.03(-6.67%)
Apr 15, 2021 0.4100 0.4500 0.4000 0.4500 3,719 +0.05(+12.50%)
Apr 14, 2021 0.4200 0.4200 0.4000 0.4000 7,374 -0.02(-4.88%)
Apr 13, 2021 0.4250 0.4300 0.4200 0.4205 14,199 -0.01(-2.32%)
Apr 12, 2021 0.4305 0.4350 0.4305 0.4305 1,058 +0.00(+0.00%)
Apr 09, 2021 0.4305 0.4405 0.4305 0.4305 5,000 -0.01(-3.26%)
Apr 08, 2021 0.4301 0.4450 0.4301 0.4450 820 +0.01(+3.37%)
Apr 07, 2021 0.4301 0.4305 0.4301 0.4305 430 +0.00(+0.02%)
Apr 06, 2021 0.4300 0.5000 0.4300 0.4304 22,400 +0.00(+0.09%)
Apr 05, 2021 0.4400 0.4400 0.4300 0.4300 3,029 +0.00(+0.00%)
Apr 01, 2021 0.4800 0.4800 0.4300 0.4300 14,600 -0.00(-0.14%)
Mar 31, 2021 0.4121 0.4800 0.4121 0.4306 17,901 -0.05(-10.29%)
Mar 30, 2021 0.4201 0.4800 0.4121 0.4800 19,158 +0.00(+0.21%)
Mar 29, 2021 0.4200 0.4790 0.4120 0.4790 4,765 +0.06(+14.05%)
Mar 26, 2021 0.4200 0.4200 0.4200 52 +0.00(+0.00%)
Mar 25, 2021 0.4311 0.4800 0.4000 0.4200 26,582 -0.03(-6.67%)
Mar 24, 2021 0.4401 0.4500 0.4401 0.4500 1,620 +0.00(+0.00%)
Mar 23, 2021 0.4900 0.4900 0.4306 0.4500 18,290 -0.04(-8.16%)
Mar 22, 2021 0.4000 0.5100 0.4000 0.4900 29,230 +0.06(+13.95%)
Mar 19, 2021 0.4250 0.4900 0.4100 0.4300 5,200 -0.01(-2.27%)
Mar 18, 2021 0.4900 0.4900 0.4100 0.4400 3,378 +0.01(+2.33%)
Mar 17, 2021 0.4601 0.4601 0.4200 0.4300 12,527 -0.01(-2.27%)
Mar 16, 2021 0.4200 0.4900 0.4200 0.4400 18,127 +0.00(+0.00%)
Mar 15, 2021 0.4375 0.4900 0.4200 0.4400 3,015 +0.00(+0.00%)
Mar 12, 2021 0.4900 0.4900 0.4201 0.4400 4,000 -0.01(-2.22%)
Mar 11, 2021 0.4300 0.4900 0.4100 0.4500 14,059 -0.01(-1.64%)
Mar 10, 2021 0.4725 0.4725 0.4100 0.4575 28,859 -0.03(-6.63%)
Mar 09, 2021 0.5000 0.5000 0.4401 0.4900 3,745 +0.06(+13.93%)
Mar 08, 2021 0.4900 0.4900 0.4000 0.4301 16,590 -0.06(-12.22%)
Mar 05, 2021 0.4450 0.4900 0.4450 0.4900 24,400 +0.09(+22.50%)
Mar 04, 2021 0.5300 0.5300 0.4000 0.4000 30,723 -0.13(-24.53%)
Mar 03, 2021 0.5150 0.5300 0.5000 0.5300 16,380 +0.05(+10.42%)
Mar 02, 2021 0.4500 0.5400 0.4400 0.4800 28,495 +0.03(+6.67%)
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.