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 )

1.670 +0.040 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.620 1.690 1.560 1.670 82,336 +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%)
Oct 01, 2024 5.206 5.206 4.900 4.965 9,575 -0.05(-1.02%)
Sep 30, 2024 5.200 5.340 5.008 5.016 13,461 -0.12(-2.39%)
Sep 27, 2024 5.210 5.279 5.005 5.139 30,088 -0.20(-3.82%)
Sep 26, 2024 5.550 5.696 4.921 5.343 66,331 -0.31(-5.43%)
Sep 25, 2024 5.745 5.798 5.528 5.650 18,998 -0.11(-1.88%)
Sep 24, 2024 5.645 5.787 5.605 5.758 16,603 +0.08(+1.41%)
Sep 23, 2024 5.700 5.867 5.240 5.678 35,659 -0.19(-3.30%)
Sep 20, 2024 6.300 6.350 5.401 5.872 70,231 -0.63(-9.63%)
Sep 19, 2024 6.400 6.598 6.351 6.498 18,308 -0.01(-0.17%)
Sep 18, 2024 6.418 6.558 6.329 6.509 10,714 +0.07(+1.04%)
Sep 17, 2024 6.500 6.790 6.408 6.442 7,245 -0.06(-0.88%)
Sep 16, 2024 6.600 6.603 6.401 6.499 4,685 -0.00(-0.03%)
Sep 13, 2024 6.656 6.800 6.375 6.501 28,059 -0.17(-2.61%)
Sep 12, 2024 6.500 6.700 6.500 6.675 18,295 +0.08(+1.26%)
Sep 11, 2024 6.413 6.700 6.410 6.592 5,400 +0.10(+1.54%)
Sep 10, 2024 6.500 6.699 6.360 6.492 11,089 -0.01(-0.09%)
Sep 09, 2024 6.500 6.500 6.311 6.498 8,409 +0.01(+0.14%)
Sep 06, 2024 6.419 6.700 6.300 6.489 20,615 +0.08(+1.33%)
Sep 05, 2024 6.600 6.699 6.345 6.404 10,623 -0.19(-2.84%)
Sep 04, 2024 6.800 6.900 6.510 6.591 20,618 -0.42(-6.02%)
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.