Canada markets closed

Biora Therapeutics, Inc. (BIOR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
0.7310+0.0182 (+2.55%)
At close: 04:00PM EDT
0.7480 +0.02 (+2.33%)
After hours: 07:10PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.70000.74730.67000.73100.7310266,367
May 02, 20240.64200.72000.63100.71300.7130427,800
May 01, 20240.64900.65500.62300.64200.6420290,300
Apr 30, 20240.63900.66000.62000.65500.6550254,900
Apr 29, 20240.62500.64000.61200.62300.6230128,000
Apr 26, 20240.63300.63300.60200.62800.6280133,700
Apr 25, 20240.61100.63200.60000.60700.6070151,500
Apr 24, 20240.63900.65000.60000.62000.6200184,300
Apr 23, 20240.63000.66100.61500.63900.6390383,300
Apr 22, 20240.60100.61300.59300.60600.6060160,200
Apr 19, 20240.60000.62000.60000.61500.6150104,500
Apr 18, 20240.65000.67900.58500.60000.6000519,500
Apr 17, 20240.64000.67000.62000.64200.6420317,800
Apr 16, 20240.61000.65000.61000.62100.6210244,200
Apr 15, 20240.67300.67300.61000.62000.6200452,800
Apr 12, 20240.69000.70000.66100.67100.6710297,300
Apr 11, 20240.69000.71500.68100.70500.7050162,800
Apr 10, 20240.70000.70600.67100.69900.6990302,300
Apr 09, 20240.72500.72500.68300.70000.7000509,500
Apr 08, 20240.71000.74000.70100.72600.7260297,500
Apr 05, 20240.73000.74000.71000.72100.7210341,600
Apr 04, 20240.75000.75000.67100.71800.71801,159,400
Apr 03, 20240.74000.77400.73000.74500.7450806,400
Apr 02, 20240.74100.75000.70700.74000.7400610,200
Apr 01, 20240.80800.81900.67000.73500.73504,318,800
Mar 28, 20241.16001.17001.08001.10001.1000357,300
Mar 27, 20241.23001.24001.16001.17001.1700705,400
Mar 26, 20241.26001.33001.22001.33001.3300395,100
Mar 25, 20241.22001.23001.16001.22001.2200197,000
Mar 22, 20241.18001.23001.16001.20001.2000189,700
Mar 21, 20241.21001.21001.15501.19001.1900159,000
Mar 20, 20241.19001.22001.15001.21001.2100286,000
Mar 19, 20241.13001.23001.12001.19001.1900176,700
Mar 18, 20241.13001.18001.09001.15001.1500163,900
Mar 15, 20241.08001.19001.08001.12001.1200342,700
Mar 14, 20241.12001.14001.01001.08001.0800282,500
Mar 13, 20241.18001.20001.12001.15001.1500243,800
Mar 12, 20241.24001.26001.12001.13001.1300367,200
Mar 11, 20241.29001.31001.25001.27001.2700557,400
Mar 08, 20241.17001.20001.14001.19001.1900211,100
Mar 07, 20241.17001.21001.13001.16001.1600372,600
Mar 06, 20241.08001.20001.07001.17501.1750327,700
Mar 05, 20241.26001.27001.09001.10001.1000499,500
Mar 04, 20241.17001.30701.15001.24001.2400872,800
Mar 01, 20241.37001.37001.06001.15001.1500604,400
Feb 29, 20241.50001.54001.25001.31001.3100517,400
Feb 28, 20241.65001.99001.35001.42001.42001,948,600
Feb 27, 20241.09001.54001.09001.54001.54002,387,600
Feb 26, 20240.88201.09000.87001.05001.0500657,700
Feb 23, 20240.83000.85000.78000.84900.8490126,400
Feb 22, 20240.83000.88800.79000.81900.8190160,100
Feb 21, 20240.90000.90000.81500.84000.8400121,300
Feb 20, 20240.87800.88800.85000.88800.8880230,600
Feb 16, 20240.80000.84900.77300.83000.8300243,800
Feb 15, 20240.81000.83300.80000.80900.8090201,800
Feb 14, 20240.80000.83800.78000.82200.8220172,900
Feb 13, 20240.83000.85000.76800.80600.8060220,100
Feb 12, 20240.85000.87800.84000.84100.8410176,100
Feb 09, 20240.86200.89000.83000.85500.8550152,500
Feb 08, 20240.84000.86200.80000.83500.8350375,900
Feb 07, 20240.92000.93800.82800.85700.8570214,400
Feb 06, 20240.89000.94300.88000.92000.9200188,900
Feb 05, 20240.90900.95000.85700.90000.9000135,700
Feb 02, 20240.95000.95500.87000.94000.9400154,400
Feb 01, 20240.94000.99700.92000.93900.9390131,500
Jan 31, 20240.96301.00000.92000.94000.9400149,000
Jan 30, 20240.97301.01000.96000.96000.960053,300
Jan 29, 20240.98501.01000.95000.99600.9960158,800
Jan 26, 20240.90000.98900.90000.94000.9400111,600
Jan 25, 20240.92100.98700.89000.91700.9170255,400
Jan 24, 20241.01001.02000.90500.90500.9050137,400
Jan 23, 20240.93001.10000.93000.97100.9710449,300
Jan 22, 20240.89800.90400.75600.89500.8950516,600
Jan 19, 20241.02001.02000.87000.91200.9120587,200
Jan 18, 20241.11001.11900.87900.97400.9740792,500
Jan 17, 20241.23001.24001.06001.09001.0900438,500
Jan 16, 20241.27001.27001.22001.25001.2500806,600
Jan 12, 20241.27001.27001.23001.26001.260083,000
Jan 11, 20241.26001.28001.21001.25001.2500210,300
Jan 10, 20241.29001.30001.24001.26001.2600124,200
Jan 09, 20241.32001.33001.25001.28001.2800331,100
Jan 08, 20241.38001.38001.26001.28001.2800535,500
Jan 05, 20241.37001.39001.34001.35001.3500561,900
Jan 04, 20241.34001.36001.31001.35001.3500290,000
Jan 03, 20241.35001.36001.27901.31001.3100650,100
Jan 02, 20241.41001.45201.30001.33001.3300456,200
Dec 29, 20231.47001.47001.30001.35001.3500553,200
Dec 28, 20231.36001.50001.35501.40001.4000677,000
Dec 27, 20231.30001.36001.30001.33001.3300660,600
Dec 26, 20231.30001.34001.26001.29001.2900825,300
Dec 22, 20231.31001.37001.27001.28001.2800614,900
Dec 21, 20231.21001.29201.19201.28001.2800256,100
Dec 20, 20231.22001.24001.17001.20501.2050239,700
Dec 19, 20231.21001.24001.17001.17001.1700326,900
Dec 18, 20231.23001.27001.19001.19001.1900520,100
Dec 15, 20231.42001.48001.36001.36001.3600207,500
Dec 14, 20231.39001.46001.37101.43001.4300381,600
Dec 13, 20231.37001.50001.35001.41001.4100328,500
Dec 12, 20231.40001.40901.27001.39001.3900301,000
Dec 11, 20231.20001.45001.18001.43001.4300901,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...