OTC Markets OTCPK - Delayed Quote USD
Biora Therapeutics, Inc. (BIOR)
Tune into live earnings calls Now streaming directly on quote pages.
0.2200
0.0000
(0.00%)
At close: June 5 at 8:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Jun 5, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Jun 4, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Jun 3, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Jun 2, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| May 30, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| May 29, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| May 28, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| May 27, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| May 23, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| May 22, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| May 21, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| May 20, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| May 19, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| May 16, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| May 15, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| May 14, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| May 13, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| May 12, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| May 9, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| May 8, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| May 7, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| May 6, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| May 5, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| May 2, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| May 1, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Apr 30, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Apr 29, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Apr 28, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Apr 25, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Apr 24, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Apr 23, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Apr 22, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Apr 21, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Apr 17, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Apr 16, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Apr 15, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Apr 14, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Apr 11, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Apr 10, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Apr 9, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Apr 8, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Apr 7, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Apr 4, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Apr 3, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Apr 2, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Apr 1, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Mar 31, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Mar 28, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Mar 27, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Mar 26, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Mar 25, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Mar 24, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Mar 21, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Mar 20, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Mar 19, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Mar 18, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Mar 17, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Mar 14, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Mar 13, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Mar 12, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Mar 11, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Mar 10, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Mar 7, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Mar 6, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Mar 5, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Mar 4, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Mar 3, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Feb 28, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Feb 27, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Feb 26, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Feb 25, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Feb 24, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Feb 21, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Feb 20, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Feb 19, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Feb 18, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Feb 14, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Feb 13, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Feb 12, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Feb 11, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Feb 10, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Feb 7, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Feb 6, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Feb 5, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Feb 4, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Feb 3, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Jan 31, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Jan 30, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Jan 29, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Jan 28, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Jan 27, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Jan 24, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Jan 23, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Jan 22, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Jan 21, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Jan 17, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Jan 16, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Jan 15, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Jan 14, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Jan 13, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Jan 10, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Jan 8, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Jan 7, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Jan 6, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Jan 3, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Jan 2, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Dec 31, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| Dec 30, 2024 | 0.3801 | 0.3802 | 0.1500 | 0.2200 | 0.2200 | 337,970 |
| Dec 27, 2024 | 0.4004 | 0.4500 | 0.4004 | 0.4401 | 0.4401 | 50,763 |
| Dec 26, 2024 | 0.4404 | 0.4924 | 0.3800 | 0.4439 | 0.4439 | 57,940 |
| Dec 24, 2024 | 0.4928 | 0.4928 | 0.4400 | 0.4702 | 0.4702 | 12,735 |
| Dec 23, 2024 | 0.4500 | 0.6400 | 0.4204 | 0.5305 | 0.5305 | 18,788 |
| Dec 20, 2024 | 0.6000 | 0.6400 | 0.3201 | 0.6000 | 0.6000 | 105,825 |
| Dec 19, 2024 | 0.7600 | 0.7600 | 0.6001 | 0.6270 | 0.6270 | 25,293 |
| Dec 18, 2024 | 0.5100 | 0.6486 | 0.5100 | 0.6466 | 0.6466 | 72,425 |
| Dec 17, 2024 | 0.4500 | 0.6000 | 0.4500 | 0.5900 | 0.5900 | 77,550 |
| Dec 16, 2024 | 0.5500 | 0.5941 | 0.4150 | 0.5941 | 0.5941 | 56,993 |
| Dec 13, 2024 | 0.4694 | 0.5721 | 0.4694 | 0.5721 | 0.5721 | 39,689 |
| Dec 12, 2024 | 0.5300 | 0.6249 | 0.4700 | 0.5501 | 0.5501 | 147,676 |
| Dec 11, 2024 | 0.3450 | 0.6500 | 0.2600 | 0.5613 | 0.5613 | 511,452 |
| Dec 10, 2024 | 0.7050 | 0.7900 | 0.5269 | 0.5597 | 0.5597 | 1,928,040 |
| Dec 9, 2024 | 1.4300 | 1.4700 | 1.3001 | 1.3500 | 1.3500 | 108,134 |
| Dec 6, 2024 | 1.3400 | 1.6000 | 1.3203 | 1.3700 | 1.3700 | 198,713 |
| Dec 5, 2024 | 1.4400 | 1.5000 | 1.2999 | 1.3000 | 1.3000 | 176,405 |
| Dec 4, 2024 | 1.6500 | 1.6500 | 1.3122 | 1.4300 | 1.4300 | 285,717 |
| Dec 3, 2024 | 2.0100 | 2.0100 | 1.6500 | 1.6550 | 1.6550 | 129,478 |
| Dec 2, 2024 | 1.9800 | 2.1058 | 1.9530 | 2.0000 | 2.0000 | 142,194 |
| Nov 29, 2024 | 1.9500 | 1.9500 | 1.8800 | 1.9500 | 1.9500 | 35,750 |
| Nov 27, 2024 | 1.8100 | 1.9399 | 1.7950 | 1.9300 | 1.9300 | 144,741 |
| Nov 26, 2024 | 1.7000 | 1.9400 | 1.7000 | 1.7900 | 1.7900 | 134,018 |
| Nov 25, 2024 | 1.6700 | 1.8200 | 1.6300 | 1.7000 | 1.7000 | 86,998 |
| Nov 22, 2024 | 1.6200 | 1.6900 | 1.5600 | 1.6700 | 1.6700 | 82,438 |
| Nov 21, 2024 | 1.6000 | 1.6700 | 1.5500 | 1.6300 | 1.6300 | 53,022 |
| Nov 20, 2024 | 1.6200 | 1.7000 | 1.4300 | 1.6200 | 1.6200 | 223,083 |
| Nov 19, 2024 | 1.7900 | 1.8300 | 1.5500 | 1.6300 | 1.6300 | 183,813 |
| Nov 18, 2024 | 2.0400 | 2.1200 | 1.7500 | 1.8100 | 1.8100 | 164,543 |
| Nov 15, 2024 | 2.4700 | 2.5000 | 2.0300 | 2.1200 | 2.1200 | 189,724 |
| Nov 14, 2024 | 2.5300 | 2.5300 | 2.2989 | 2.3800 | 2.3800 | 88,281 |
| Nov 13, 2024 | 2.7000 | 2.7500 | 2.4200 | 2.4900 | 2.4900 | 129,701 |
| Nov 12, 2024 | 2.8700 | 3.1000 | 2.6100 | 2.7000 | 2.7000 | 115,799 |
| Nov 11, 2024 | 2.5500 | 2.9900 | 2.5500 | 2.7200 | 2.7200 | 212,165 |
| Nov 8, 2024 | 2.6500 | 2.6950 | 2.4400 | 2.5400 | 2.5400 | 65,003 |
| Nov 7, 2024 | 2.7700 | 2.8350 | 2.6301 | 2.6400 | 2.6400 | 122,813 |
| Nov 6, 2024 | 2.8900 | 2.9800 | 2.5300 | 2.8300 | 2.8300 | 206,155 |
| Nov 5, 2024 | 2.8200 | 2.8400 | 2.3800 | 2.7600 | 2.7600 | 137,881 |
| Nov 4, 2024 | 3.3100 | 3.3400 | 2.7100 | 2.9500 | 2.9500 | 127,263 |
| Nov 1, 2024 | 3.4400 | 3.4885 | 3.3100 | 3.3494 | 3.3494 | 28,878 |
| Oct 31, 2024 | 3.4800 | 3.5299 | 3.3690 | 3.4300 | 3.4300 | 43,542 |
| Oct 30, 2024 | 3.5500 | 3.5999 | 3.3500 | 3.4800 | 3.4800 | 72,373 |
| Oct 29, 2024 | 3.8500 | 3.8500 | 3.4100 | 3.5300 | 3.5300 | 171,895 |
| Oct 28, 2024 | 4.3000 | 4.4200 | 4.0700 | 4.4200 | 4.4200 | 84,561 |
| Oct 25, 2024 | 3.5700 | 4.2400 | 3.5610 | 3.9000 | 3.9000 | 217,844 |
| Oct 24, 2024 | 3.5500 | 3.7000 | 3.3800 | 3.5000 | 3.5000 | 127,732 |
| Oct 23, 2024 | 4.4500 | 4.6000 | 3.7000 | 3.8600 | 3.8600 | 117,677 |
| Oct 22, 2024 | 4.4800 | 4.6952 | 4.3300 | 4.4700 | 4.4700 | 47,686 |
| Oct 21, 2024 | 4.3100 | 4.7900 | 4.1500 | 4.5400 | 4.5400 | 116,475 |
| Oct 18, 2024 | 1:10 Stock Splits | |||||
| Oct 18, 2024 | 5.2000 | 5.6892 | 4.1291 | 4.3000 | 4.3000 | 300,729 |
| Oct 17, 2024 | 5.7700 | 5.7700 | 5.3080 | 5.5380 | 5.5380 | 38,512 |
| Oct 16, 2024 | 5.5990 | 5.9700 | 5.4550 | 5.9000 | 5.9000 | 27,204 |
| Oct 15, 2024 | 5.3000 | 5.5840 | 5.3000 | 5.5340 | 5.5340 | 22,443 |
| Oct 14, 2024 | 5.3400 | 5.5000 | 5.2110 | 5.2710 | 5.2710 | 16,220 |
| Oct 11, 2024 | 5.0000 | 5.6530 | 4.9000 | 5.5180 | 5.5180 | 60,040 |
| Oct 10, 2024 | 5.3030 | 5.5680 | 5.3000 | 5.5190 | 5.5190 | 15,364 |
| Oct 9, 2024 | 5.5000 | 5.5000 | 5.2080 | 5.3030 | 5.3030 | 22,049 |
| Oct 8, 2024 | 5.6000 | 5.6000 | 5.2770 | 5.4070 | 5.4070 | 23,325 |
| Oct 7, 2024 | 5.6400 | 5.8010 | 5.5010 | 5.6800 | 5.6800 | 13,527 |
| Oct 4, 2024 | 5.3000 | 5.8830 | 5.3000 | 5.7370 | 5.7370 | 26,381 |
| Oct 3, 2024 | 5.0000 | 5.3490 | 5.0000 | 5.2400 | 5.2400 | 9,630 |
| Oct 2, 2024 | 5.0000 | 5.1000 | 4.7000 | 5.0000 | 5.0000 | 49,996 |
| Oct 1, 2024 | 5.2060 | 5.2060 | 4.9000 | 4.9650 | 4.9650 | 9,575 |
| Sep 30, 2024 | 5.2000 | 5.3400 | 5.0080 | 5.0160 | 5.0160 | 13,480 |
| Sep 27, 2024 | 5.2100 | 5.2790 | 5.0050 | 5.1390 | 5.1390 | 30,088 |
| Sep 26, 2024 | 5.5500 | 5.6960 | 4.9210 | 5.3430 | 5.3430 | 66,348 |
| Sep 25, 2024 | 5.7450 | 5.7980 | 5.5280 | 5.6500 | 5.6500 | 19,329 |
| Sep 24, 2024 | 5.6450 | 5.7870 | 5.6050 | 5.7580 | 5.7580 | 16,629 |
| Sep 23, 2024 | 5.6680 | 5.8670 | 5.2400 | 5.6780 | 5.6780 | 35,859 |
| Sep 20, 2024 | 6.3450 | 6.3500 | 5.4010 | 5.8720 | 5.8720 | 70,231 |
| Sep 19, 2024 | 6.4500 | 6.5980 | 6.3510 | 6.4980 | 6.4980 | 18,319 |
| Sep 18, 2024 | 6.4180 | 6.5580 | 6.3290 | 6.5090 | 6.5090 | 10,919 |
| Sep 17, 2024 | 6.5000 | 6.7900 | 6.4080 | 6.4420 | 6.4420 | 7,245 |
| Sep 16, 2024 | 6.6000 | 6.6030 | 6.4010 | 6.4990 | 6.4990 | 4,685 |
| Sep 13, 2024 | 6.6560 | 6.8000 | 6.3750 | 6.5010 | 6.5010 | 28,059 |
| Sep 12, 2024 | 6.5000 | 6.7000 | 6.5000 | 6.6750 | 6.6750 | 18,295 |
| Sep 11, 2024 | 6.4130 | 6.7000 | 6.4100 | 6.5920 | 6.5920 | 5,400 |
| Sep 10, 2024 | 6.4600 | 6.6990 | 6.3600 | 6.4920 | 6.4920 | 11,100 |
| Sep 9, 2024 | 6.5000 | 6.5000 | 6.3110 | 6.4980 | 6.4980 | 8,409 |
| Sep 6, 2024 | 6.4190 | 6.7000 | 6.3000 | 6.4890 | 6.4890 | 20,615 |
| Sep 5, 2024 | 6.6000 | 6.6990 | 6.3450 | 6.4040 | 6.4040 | 10,728 |
| Sep 4, 2024 | 6.8100 | 6.9000 | 6.5100 | 6.5910 | 6.5910 | 20,618 |
| Sep 3, 2024 | 7.0000 | 7.1000 | 6.8400 | 7.0130 | 7.0130 | 15,635 |
| Aug 30, 2024 | 7.0900 | 7.0900 | 6.8580 | 6.9690 | 6.9690 | 8,710 |
| Aug 29, 2024 | 6.7000 | 6.9770 | 6.7000 | 6.8580 | 6.8580 | 12,571 |
| Aug 28, 2024 | 6.8000 | 6.9800 | 6.6200 | 6.7490 | 6.7490 | 22,752 |
| Aug 27, 2024 | 6.9000 | 6.9800 | 6.8000 | 6.8570 | 6.8570 | 6,882 |
| Aug 26, 2024 | 6.9000 | 6.9800 | 6.7010 | 6.8570 | 6.8570 | 9,736 |
| Aug 23, 2024 | 6.6000 | 6.8000 | 6.5300 | 6.7800 | 6.7800 | 17,963 |
| Aug 22, 2024 | 6.9000 | 6.9990 | 6.5000 | 6.5800 | 6.5800 | 9,733 |
| Aug 21, 2024 | 7.1000 | 7.1000 | 6.8280 | 6.9110 | 6.9110 | 11,091 |
| Aug 20, 2024 | 6.9000 | 7.0930 | 6.9000 | 7.0080 | 7.0080 | 10,870 |
| Aug 19, 2024 | 6.5500 | 7.0000 | 6.5001 | 6.9900 | 6.9900 | 20,904 |
| Aug 16, 2024 | 6.6800 | 6.9000 | 6.5000 | 6.5870 | 6.5870 | 10,915 |
| Aug 15, 2024 | 6.7000 | 6.9000 | 6.6235 | 6.6550 | 6.6550 | 13,757 |
| Aug 14, 2024 | 6.8000 | 6.8940 | 6.3030 | 6.6690 | 6.6690 | 19,986 |
| Aug 13, 2024 | 5.8500 | 6.9460 | 5.8500 | 6.6970 | 6.6970 | 100,155 |
| Aug 12, 2024 | 6.3550 | 6.3550 | 5.7200 | 5.8330 | 5.8330 | 19,160 |
| Aug 9, 2024 | 5.9000 | 5.9990 | 5.8000 | 5.9130 | 5.9130 | 16,941 |
| Aug 8, 2024 | 5.9000 | 6.0010 | 5.6300 | 5.8900 | 5.8900 | 21,859 |
| Aug 7, 2024 | 6.2580 | 6.2580 | 5.7330 | 5.9180 | 5.9180 | 25,588 |
| Aug 6, 2024 | 6.3200 | 6.4000 | 6.0000 | 6.2230 | 6.2230 | 14,608 |
| Aug 5, 2024 | 5.9500 | 6.2470 | 5.5500 | 6.2470 | 6.2470 | 21,839 |
| Aug 2, 2024 | 6.4470 | 6.5960 | 5.9150 | 6.1100 | 6.1100 | 32,202 |
| Aug 1, 2024 | 6.9000 | 6.9000 | 6.4020 | 6.5430 | 6.5430 | 9,452 |
| Jul 31, 2024 | 6.8000 | 6.9140 | 6.5220 | 6.7020 | 6.7020 | 20,520 |
| Jul 30, 2024 | 6.7000 | 6.9980 | 6.6000 | 6.7980 | 6.7980 | 18,029 |
| Jul 29, 2024 | 6.9500 | 6.9500 | 6.6050 | 6.7350 | 6.7350 | 13,424 |
| Jul 26, 2024 | 6.6100 | 6.7880 | 6.5500 | 6.6770 | 6.6770 | 6,149 |
| Jul 25, 2024 | 6.5640 | 7.0000 | 6.5020 | 6.5500 | 6.5500 | 11,703 |
| Jul 24, 2024 | 7.0500 | 7.0960 | 6.2160 | 6.5320 | 6.5320 | 26,075 |
| Jul 23, 2024 | 7.0070 | 7.0750 | 6.8580 | 6.9000 | 6.9000 | 10,160 |
| Jul 22, 2024 | 6.8000 | 7.0000 | 6.6000 | 6.9770 | 6.9770 | 18,477 |
| Jul 19, 2024 | 7.1000 | 7.1000 | 6.6000 | 6.6000 | 6.6000 | 20,663 |
| Jul 18, 2024 | 7.8000 | 7.8000 | 6.9510 | 7.0130 | 7.0130 | 31,725 |
| Jul 17, 2024 | 7.4500 | 7.9000 | 7.2000 | 7.5700 | 7.5700 | 53,422 |
| Jul 16, 2024 | 7.0600 | 7.4960 | 7.0600 | 7.3000 | 7.3000 | 37,779 |
| Jul 15, 2024 | 6.7350 | 7.4500 | 6.7000 | 7.1330 | 7.1330 | 38,086 |
| Jul 12, 2024 | 6.6360 | 6.8200 | 6.6100 | 6.7750 | 6.7750 | 8,766 |
| Jul 11, 2024 | 6.7000 | 6.7710 | 6.3000 | 6.6360 | 6.6360 | 38,525 |
| Jul 10, 2024 | 6.8900 | 7.0000 | 6.4700 | 6.5100 | 6.5100 | 22,656 |
| Jul 9, 2024 | 6.5800 | 6.8750 | 6.4560 | 6.6000 | 6.6000 | 11,008 |
| Jul 8, 2024 | 6.7000 | 6.9000 | 6.5500 | 6.5500 | 6.5500 | 22,596 |
| Jul 5, 2024 | 6.2000 | 6.8160 | 6.2000 | 6.7590 | 6.7590 | 22,569 |
| Jul 3, 2024 | 6.1770 | 6.4500 | 6.1770 | 6.2710 | 6.2710 | 16,033 |
| Jul 2, 2024 | 6.4790 | 6.4790 | 5.9170 | 6.0990 | 6.0990 | 22,496 |
| Jul 1, 2024 | 6.6000 | 6.6650 | 5.8030 | 6.2990 | 6.2990 | 36,871 |
| Jun 28, 2024 | 6.5000 | 6.6000 | 6.3000 | 6.6000 | 6.6000 | 17,115 |
| Jun 27, 2024 | 6.4280 | 6.5960 | 6.3080 | 6.4470 | 6.4470 | 13,550 |
| Jun 26, 2024 | 6.6000 | 6.7428 | 6.0940 | 6.3750 | 6.3750 | 20,556 |
| Jun 25, 2024 | 6.8010 | 6.9000 | 6.5490 | 6.7570 | 6.7570 | 14,518 |
| Jun 24, 2024 | 6.9640 | 7.0850 | 6.8000 | 6.9020 | 6.9020 | 13,186 |
| Jun 21, 2024 | 7.0000 | 7.2500 | 6.7000 | 6.8000 | 6.8000 | 13,814 |
| Jun 20, 2024 | 6.9460 | 7.2656 | 6.8490 | 6.9200 | 6.9200 | 12,797 |
| Jun 18, 2024 | 6.7200 | 7.0380 | 6.7200 | 6.8490 | 6.8490 | 9,306 |
| Jun 17, 2024 | 7.3000 | 7.6000 | 6.7100 | 6.7180 | 6.7180 | 39,010 |
| Jun 14, 2024 | 7.2000 | 7.5175 | 7.0500 | 7.4740 | 7.4740 | 15,084 |
| Jun 13, 2024 | 7.1300 | 7.4990 | 7.0010 | 7.2010 | 7.2010 | 8,053 |
| Jun 12, 2024 | 7.5000 | 7.5000 | 7.0000 | 7.1000 | 7.1000 | 17,279 |
| Jun 11, 2024 | 7.3000 | 7.4000 | 7.0020 | 7.0680 | 7.0680 | 13,549 |
| Jun 10, 2024 | 7.2650 | 7.7490 | 7.2000 | 7.3630 | 7.3630 | 17,134 |
| Jun 7, 2024 | 7.5690 | 7.6000 | 7.0000 | 7.1200 | 7.1200 | 30,043 |
Related Tickers
SNSE Sensei Biotherapeutics, Inc.
0.3442
-4.65%
QRON Qrons Inc.
0.0733
0.00%
DB0.F Q32 Bio Inc.
1.5500
-5.49%
RMTG Regenerative Medical Technology Group Inc.
0.0254
0.00%
AGTX Agentix Corp.
0.0320
-20.00%
SQZB SQZ Biotechnologies Company
0.0280
-6.67%
ACXP Acurx Pharmaceuticals, Inc.
0.3470
-0.14%
FNCH Finch Therapeutics Group, Inc.
13.57
+0.14%
INDP Indaptus Therapeutics, Inc.
0.3433
-1.04%
PRLD Prelude Therapeutics Incorporated
1.0300
+5.30%