NasdaqCM - Delayed Quote USD

BeyondSpring Inc. (BYSI)

Compare
1.7900
+0.0200
+(1.13%)
At close: January 31 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20251.80001.80001.78001.79001.79002,300
Jan 30, 20251.78001.79001.75001.76501.76506,900
Jan 29, 20251.86901.86901.73001.73001.73006,200
Jan 28, 20251.76001.81501.69001.79201.792030,400
Jan 27, 20251.66001.75001.66001.69001.690013,700
Jan 24, 20251.73001.73501.70501.71001.71004,700
Jan 23, 20251.73001.77001.71001.73501.73506,100
Jan 22, 20251.76501.76501.66101.75001.750040,400
Jan 21, 20251.70001.76501.70001.76001.760019,500
Jan 17, 20251.72001.75001.71001.72001.72009,200
Jan 16, 20251.68001.74101.68001.68001.680026,900
Jan 15, 20251.69001.75001.65001.75001.75009,000
Jan 14, 20251.62001.67501.62001.65001.65007,400
Jan 13, 20251.61001.66001.61001.64001.640027,800
Jan 10, 20251.61001.71501.61001.66001.660012,700
Jan 8, 20251.72001.73001.58001.63001.630015,900
Jan 7, 20251.65001.73001.63001.72001.72003,000
Jan 6, 20251.75001.75001.66001.66001.660016,500
Jan 3, 20251.73001.73001.59101.63001.630018,100
Jan 2, 20251.60001.65501.58001.59001.59009,800
Dec 31, 20241.62001.63001.56001.63001.630030,600
Dec 30, 20241.60001.64401.58501.62001.620016,400
Dec 27, 20241.63001.77601.60001.61501.615031,600
Dec 26, 20241.62001.71001.62001.66101.66106,300
Dec 24, 20241.72001.75001.64101.69001.690014,300
Dec 23, 20241.62001.75001.62001.75001.750020,000
Dec 20, 20241.55001.60001.50001.59001.590068,100
Dec 19, 20241.55001.63001.43001.55001.550067,900
Dec 18, 20241.60001.64201.53001.53001.530023,700
Dec 17, 20241.56001.67001.56001.63001.630026,100
Dec 16, 20241.60001.66501.55401.60601.606020,000
Dec 13, 20241.72001.84001.60001.64001.6400110,800
Dec 12, 20241.56001.80001.56001.71001.710046,800
Dec 11, 20241.73801.74001.55001.55201.552071,300
Dec 10, 20241.78501.78501.72001.72001.720011,200
Dec 9, 20241.68001.84001.62101.72001.720034,700
Dec 6, 20241.76901.85601.70001.70001.700011,300
Dec 5, 20241.61001.74401.61001.70001.700018,100
Dec 4, 20241.71001.80001.65001.68401.684019,700
Dec 3, 20241.68001.89001.61501.72001.720024,200
Dec 2, 20241.85001.92001.69001.69001.690028,000
Nov 29, 20241.90001.94001.84001.93001.93009,500
Nov 27, 20241.92002.28001.67001.89001.890040,600
Nov 26, 20241.84001.90001.74001.85001.850013,500
Nov 25, 20241.74001.82001.67001.77001.770011,800
Nov 22, 20241.71501.74901.69001.74001.740019,300
Nov 21, 20241.68001.74001.66001.74001.740021,300
Nov 20, 20241.72201.73501.66501.71001.710016,000
Nov 19, 20241.63001.73001.63001.72001.720020,800
Nov 18, 20241.62001.85501.62001.72001.720011,600
Nov 15, 20241.69001.96001.50201.62001.6200104,400
Nov 14, 20241.85001.96001.72001.72601.726030,600
Nov 13, 20241.85001.98001.82001.85001.850029,100
Nov 12, 20241.90201.99501.86001.86001.860031,600
Nov 11, 20241.91002.10001.90001.98001.980019,900
Nov 8, 20241.91002.07001.91001.94001.940031,800
Nov 7, 20242.10002.12001.85001.87001.870028,300
Nov 6, 20242.05002.16401.98002.00102.001044,300
Nov 5, 20242.15002.20502.12002.12002.120016,300
Nov 4, 20242.20002.20002.10002.14202.142019,800
Nov 1, 20242.22002.25002.16002.23002.23008,900
Oct 31, 20242.17002.23002.17002.20502.205013,700
Oct 30, 20242.21002.22002.17002.17002.17005,200
Oct 29, 20242.29002.29002.15002.21802.218030,100
Oct 28, 20242.25002.33002.20002.20002.200042,000
Oct 25, 20242.31002.31002.20202.26002.26003,100
Oct 24, 20242.20002.23602.20002.20002.20006,100
Oct 23, 20242.28002.28002.22002.22002.22004,100
Oct 22, 20242.35002.35002.15002.21302.213032,200
Oct 21, 20242.37002.42002.30002.33002.33007,600
Oct 18, 20242.31002.35102.30002.34002.34005,900
Oct 17, 20242.40002.40002.28002.39002.390020,900
Oct 16, 20242.32002.40002.27002.39002.390015,300
Oct 15, 20242.41002.50002.35502.49002.49008,100
Oct 14, 20242.53002.53002.38202.49002.490012,700
Oct 11, 20242.42002.49002.35502.49002.490010,800
Oct 10, 20242.39002.53102.37802.37802.37808,300
Oct 9, 20242.39102.47002.32002.47002.470017,700
Oct 8, 20242.31002.36202.21202.36202.362035,400
Oct 7, 20242.33002.52502.32502.34002.340016,900
Oct 4, 20242.30002.44702.25002.37002.370018,300
Oct 3, 20242.31202.51902.15002.37002.370064,500
Oct 2, 20242.42002.59002.29002.57002.570028,300
Oct 1, 20242.34002.60002.29602.41002.410083,800
Sep 30, 20242.21002.36002.16002.29002.290059,500
Sep 27, 20242.10002.20002.05002.20002.200031,500
Sep 26, 20242.09002.13002.03302.05002.050026,600
Sep 25, 20242.08002.17002.05002.05002.050010,700
Sep 24, 20242.05802.15002.05002.08002.080013,600
Sep 23, 20242.10002.35002.05002.08002.080020,900
Sep 20, 20242.20002.20002.13002.13002.13002,800
Sep 19, 20242.14002.24002.13002.21002.210011,800
Sep 18, 20242.18002.22102.12902.13502.13508,900
Sep 17, 20242.30002.54002.20102.21502.215037,700
Sep 16, 20242.37002.49002.16002.18002.180032,900
Sep 13, 20242.19002.40002.19002.30002.300032,900
Sep 12, 20242.13002.30002.13002.19002.190031,700
Sep 11, 20242.13002.19002.04002.16002.160065,900
Sep 10, 20242.05002.15001.90002.09002.090078,500
Sep 9, 20241.97002.04001.95002.02502.025011,900
Sep 6, 20241.86002.20001.86001.97001.970032,800
Sep 5, 20241.92002.00001.89002.00002.00009,400
Sep 4, 20241.90002.08001.90001.92001.920029,900
Sep 3, 20242.05002.05001.93001.93001.930012,000
Aug 30, 20241.96002.08001.90002.04002.040017,300
Aug 29, 20241.92001.95001.88701.95001.950010,200
Aug 28, 20242.00002.10001.93001.98001.980041,400
Aug 27, 20241.95002.00001.95001.99001.990027,300
Aug 26, 20241.95001.99001.87001.99001.990018,700
Aug 23, 20241.95001.98901.90001.92001.920010,200
Aug 22, 20241.98001.98001.89501.89501.895010,100
Aug 21, 20241.90001.99001.87001.89001.890022,500
Aug 20, 20241.98502.00001.90001.90001.90007,200
Aug 19, 20241.95402.00001.86001.91001.910024,100
Aug 16, 20241.81002.00001.81001.87001.870034,700
Aug 15, 20241.82001.86001.70001.74001.740015,000
Aug 14, 20241.99001.99001.82001.82001.82008,500
Aug 13, 20241.83001.89001.83001.89001.89007,600
Aug 12, 20241.88001.97001.83001.87001.870013,500
Aug 9, 20241.83002.09001.83001.94001.940036,200
Aug 8, 20241.78001.94001.78001.87001.870038,300
Aug 7, 20241.92001.97001.76001.80001.80008,200
Aug 6, 20241.95001.95001.81001.81001.810031,800
Aug 5, 20241.75001.82601.69501.77001.770028,700
Aug 2, 20241.88501.95001.84001.85001.850019,500
Aug 1, 20241.90002.00001.84501.94001.940033,300
Jul 31, 20241.95002.02501.80001.94001.940017,900
Jul 30, 20241.93001.99001.90001.90001.900013,700
Jul 29, 20241.91002.00001.90101.93501.935015,600
Jul 26, 20242.07002.10001.96001.96501.965013,300
Jul 25, 20241.98002.08001.90002.07002.07008,900
Jul 24, 20242.08002.08701.88001.91001.910051,400
Jul 23, 20242.14002.14002.08002.12002.120021,400
Jul 22, 20242.25002.27102.08002.08002.080014,300
Jul 19, 20242.14002.40202.14002.20002.200031,500
Jul 18, 20242.30002.41002.28002.31002.310014,300
Jul 17, 20242.36002.39502.23302.29602.296041,700
Jul 16, 20242.25002.42002.21002.42002.420073,700
Jul 15, 20242.23002.32002.21002.25002.250021,200
Jul 12, 20242.30002.43402.25002.34002.340028,600
Jul 11, 20242.43002.43002.25002.27002.270010,600
Jul 10, 20242.37002.39102.26002.27002.270011,700
Jul 9, 20242.31002.42002.25002.32002.320045,300
Jul 8, 20242.46002.52002.30002.30002.30008,800
Jul 5, 20242.43002.54002.16002.45002.450053,200
Jul 3, 20242.34002.60002.34002.47002.470033,100
Jul 2, 20242.43002.43002.32002.36002.360028,100
Jul 1, 20242.39002.47002.28002.47002.470024,600
Jun 28, 20242.49002.60002.37002.40002.400018,100
Jun 27, 20242.45002.54002.38002.46002.460015,200
Jun 26, 20242.43002.48002.37102.44002.440012,800
Jun 25, 20242.54002.65002.34002.36002.360023,300
Jun 24, 20242.56002.62002.48502.48502.485025,400
Jun 21, 20242.59002.70002.25002.53002.5300539,800
Jun 20, 20242.88002.95002.52502.59002.5900178,000
Jun 18, 20242.79002.89002.64002.84002.840068,500
Jun 17, 20242.64002.97402.64002.80002.8000118,600
Jun 14, 20242.52002.93002.52002.64002.6400102,600
Jun 13, 20242.38002.55002.38002.50002.500029,600
Jun 12, 20242.36002.47502.30002.36002.360043,300
Jun 11, 20242.36002.49002.36002.36002.360037,500
Jun 10, 20242.45002.60002.35002.41002.410072,700
Jun 7, 20242.36002.44002.36002.44002.440013,300
Jun 6, 20242.29002.40002.28002.39002.390011,400
Jun 5, 20242.56002.56002.27002.29002.2900118,100
Jun 4, 20242.85002.85002.51002.53002.530060,500
Jun 3, 20242.64002.81002.63002.78002.780022,000
May 31, 20242.73002.73002.63002.63002.630015,500
May 30, 20242.82002.94502.64102.71002.710036,200
May 29, 20242.71002.85802.70502.76002.760021,900
May 28, 20243.17003.17002.62502.68002.680074,200
May 24, 20243.45003.62502.97002.98002.980088,300
May 23, 20242.76603.57002.76603.43003.4300339,500
May 22, 20242.63002.95002.63002.74002.740050,100
May 21, 20242.63002.87002.57002.67002.670018,500
May 20, 20242.70002.70002.56202.63002.630011,600
May 17, 20242.78002.91002.51002.67502.675042,000
May 16, 20242.81002.99002.80002.83502.835023,400
May 15, 20242.71002.92002.66002.83002.830051,700
May 14, 20242.58002.90002.53102.67002.670032,900
May 13, 20242.47002.64002.41102.58002.580020,900
May 10, 20242.33002.48002.33002.47002.47008,000
May 9, 20242.42002.44002.22002.33002.330010,600
May 8, 20242.49002.60002.41002.44002.440017,000
May 7, 20242.28002.67002.26002.54002.540096,000
May 6, 20242.25002.39702.23002.28002.280018,800
May 3, 20242.18002.32002.18002.25002.250045,500
May 2, 20242.12002.25002.06002.16002.160033,700
May 1, 20242.01002.10001.73402.06002.060029,500
Apr 30, 20242.20002.20002.00202.01002.010013,200
Apr 29, 20242.14002.29002.14002.22002.220010,100
Apr 26, 20242.36002.38002.10002.13002.130033,700
Apr 25, 20242.40002.40802.26002.27002.270028,400
Apr 24, 20242.29002.50002.24002.43002.430097,200
Apr 23, 20242.18002.37902.17502.29002.2900112,200
Apr 22, 20241.92002.24001.92002.11002.110063,500
Apr 19, 20241.80001.96801.80001.91001.910080,200
Apr 18, 20241.84001.84001.80001.80001.800055,500
Apr 17, 20241.80001.98001.79001.85001.8500104,600
Apr 16, 20241.77001.89401.77001.80001.800037,500
Apr 15, 20242.03002.07001.76001.76001.760075,200
Apr 12, 20242.04002.27002.04002.09002.090046,700
Apr 11, 20242.23002.30001.90002.06002.0600130,000
Apr 10, 20242.42002.49002.22002.26002.2600150,100
Apr 9, 20242.49002.61002.40002.40002.400095,400
Apr 8, 20242.80002.83902.44002.56002.5600144,400
Apr 5, 20242.62002.97802.62002.72002.720094,000
Apr 4, 20243.16003.27502.56002.60002.6000224,900
Apr 3, 20243.22003.39003.21503.22003.220041,900
Apr 2, 20243.53003.61003.10003.28003.2800190,400
Apr 1, 20243.54003.60003.33003.60003.6000141,700
Mar 28, 20243.61003.61003.32003.57003.5700157,200
Mar 27, 20243.65003.69003.50003.63003.630064,100
Mar 26, 20243.53003.75003.35003.61003.6100218,000
Mar 25, 20243.12003.50003.00003.47003.4700278,500
Mar 22, 20242.90003.19002.86003.12003.1200117,600
Mar 21, 20243.13003.19002.90002.98002.9800214,100
Mar 20, 20243.09003.20002.81003.12003.1200148,100
Mar 19, 20243.00003.33002.88903.01003.0100478,100
Mar 18, 20242.92003.05002.75002.88002.8800246,600
Mar 15, 20242.90003.00002.85002.94002.9400157,500
Mar 14, 20242.98003.04902.85002.90002.9000142,200
Mar 13, 20242.97003.03002.78103.01003.010077,200
Mar 12, 20243.03003.09002.73803.01003.0100212,300
Mar 11, 20242.92003.06102.82003.00003.0000183,500
Mar 8, 20242.89002.98002.75002.91002.9100105,600
Mar 7, 20243.41003.42002.48502.97002.9700784,400
Mar 6, 20242.90004.00002.80003.42003.42002,950,000
Mar 5, 20241.70003.19001.70002.90002.90003,384,000
Mar 4, 20241.50001.91701.45001.64001.6400400,400
Mar 1, 20241.36001.57801.35001.50001.5000134,800
Feb 29, 20241.30001.44001.30001.33001.3300110,700
Feb 28, 20241.20001.32001.17201.29001.2900105,000
Feb 27, 20241.10001.22001.10001.19001.190098,100
Feb 26, 20241.07001.20001.07001.19001.190040,900
Feb 23, 20241.05001.17001.05001.09001.090031,100
Feb 22, 20241.15001.18301.07001.07001.070043,600
Feb 21, 20241.15001.22001.12601.16001.160031,000
Feb 20, 20241.28001.32001.13001.18001.180050,400
Feb 16, 20241.37601.40001.27001.33001.330032,000
Feb 15, 20241.40501.43001.33001.37001.370082,800
Feb 14, 20241.36001.45001.35001.39001.390048,100
Feb 13, 20241.26001.48001.20001.37001.370079,900
Feb 12, 20241.54001.60001.32001.35001.3500127,700
Feb 9, 20241.14001.64001.14001.49001.4900399,900
Feb 8, 20241.09001.15001.09001.14501.145070,400
Feb 7, 20241.04001.14001.04001.10001.100060,300
Feb 6, 20241.00001.05000.98501.04001.040021,300
Feb 5, 20241.00001.06000.97001.06001.060044,000
Feb 2, 20240.99001.00000.98001.00001.000026,400
Feb 1, 20240.97801.02000.97801.00001.000082,900

Related Tickers

INTS Intensity Therapeutics, Inc.
2.2100
-1.78%
 
ADAG Adagene Inc.
1.9000
+2.70%
 
CNTB Connect Biopharma Holdings Limited
0.9720
-3.76%
 
VALN Valneva SE
5.78
+10.10%
 
IMUC EOM Pharmaceuticals Holdings, Inc.
0.1600
0.00%
 
GTBP GT Biopharma, Inc.
2.2300
+8.25%
 
LYEL Lyell Immunopharma, Inc.
0.5903
+1.22%
 
ADIL Adial Pharmaceuticals, Inc.
0.8300
0.00%
 
SABS SAB Biotherapeutics, Inc.
2.1900
+0.92%
 
ONCT Oncternal Therapeutics, Inc.
0.5266
-24.12%