UK 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:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.70000.74730.67000.73100.7310269,185
02 May 20240.64200.72000.63100.71300.7130427,800
01 May 20240.64900.65500.62300.64200.6420290,300
30 Apr 20240.63900.66000.62000.65500.6550254,900
29 Apr 20240.62500.64000.61200.62300.6230128,000
26 Apr 20240.63300.63300.60200.62800.6280133,700
25 Apr 20240.61100.63200.60000.60700.6070151,500
24 Apr 20240.63900.65000.60000.62000.6200184,300
23 Apr 20240.63000.66100.61500.63900.6390383,300
22 Apr 20240.60100.61300.59300.60600.6060160,200
19 Apr 20240.60000.62000.60000.61500.6150104,500
18 Apr 20240.65000.67900.58500.60000.6000519,500
17 Apr 20240.64000.67000.62000.64200.6420317,800
16 Apr 20240.61000.65000.61000.62100.6210244,200
15 Apr 20240.67300.67300.61000.62000.6200452,800
12 Apr 20240.69000.70000.66100.67100.6710297,300
11 Apr 20240.69000.71500.68100.70500.7050162,800
10 Apr 20240.70000.70600.67100.69900.6990302,300
09 Apr 20240.72500.72500.68300.70000.7000509,500
08 Apr 20240.71000.74000.70100.72600.7260297,500
05 Apr 20240.73000.74000.71000.72100.7210341,600
04 Apr 20240.75000.75000.67100.71800.71801,159,400
03 Apr 20240.74000.77400.73000.74500.7450806,400
02 Apr 20240.74100.75000.70700.74000.7400610,200
01 Apr 20240.80800.81900.67000.73500.73504,318,800
28 Mar 20241.16001.17001.08001.10001.1000357,300
27 Mar 20241.23001.24001.16001.17001.1700705,400
26 Mar 20241.26001.33001.22001.33001.3300395,100
25 Mar 20241.22001.23001.16001.22001.2200197,000
22 Mar 20241.18001.23001.16001.20001.2000189,700
21 Mar 20241.21001.21001.15501.19001.1900159,000
20 Mar 20241.19001.22001.15001.21001.2100286,000
19 Mar 20241.13001.23001.12001.19001.1900176,700
18 Mar 20241.13001.18001.09001.15001.1500163,900
15 Mar 20241.08001.19001.08001.12001.1200342,700
14 Mar 20241.12001.14001.01001.08001.0800282,500
13 Mar 20241.18001.20001.12001.15001.1500243,800
12 Mar 20241.24001.26001.12001.13001.1300367,200
11 Mar 20241.29001.31001.25001.27001.2700557,400
08 Mar 20241.17001.20001.14001.19001.1900211,100
07 Mar 20241.17001.21001.13001.16001.1600372,600
06 Mar 20241.08001.20001.07001.17501.1750327,700
05 Mar 20241.26001.27001.09001.10001.1000499,500
04 Mar 20241.17001.30701.15001.24001.2400872,800
01 Mar 20241.37001.37001.06001.15001.1500604,400
29 Feb 20241.50001.54001.25001.31001.3100517,400
28 Feb 20241.65001.99001.35001.42001.42001,948,600
27 Feb 20241.09001.54001.09001.54001.54002,387,600
26 Feb 20240.88201.09000.87001.05001.0500657,700
23 Feb 20240.83000.85000.78000.84900.8490126,400
22 Feb 20240.83000.88800.79000.81900.8190160,100
21 Feb 20240.90000.90000.81500.84000.8400121,300
20 Feb 20240.87800.88800.85000.88800.8880230,600
16 Feb 20240.80000.84900.77300.83000.8300243,800
15 Feb 20240.81000.83300.80000.80900.8090201,800
14 Feb 20240.80000.83800.78000.82200.8220172,900
13 Feb 20240.83000.85000.76800.80600.8060220,100
12 Feb 20240.85000.87800.84000.84100.8410176,100
09 Feb 20240.86200.89000.83000.85500.8550152,500
08 Feb 20240.84000.86200.80000.83500.8350375,900
07 Feb 20240.92000.93800.82800.85700.8570214,400
06 Feb 20240.89000.94300.88000.92000.9200188,900
05 Feb 20240.90900.95000.85700.90000.9000135,700
02 Feb 20240.95000.95500.87000.94000.9400154,400
01 Feb 20240.94000.99700.92000.93900.9390131,500
31 Jan 20240.96301.00000.92000.94000.9400149,000
30 Jan 20240.97301.01000.96000.96000.960053,300
29 Jan 20240.98501.01000.95000.99600.9960158,800
26 Jan 20240.90000.98900.90000.94000.9400111,600
25 Jan 20240.92100.98700.89000.91700.9170255,400
24 Jan 20241.01001.02000.90500.90500.9050137,400
23 Jan 20240.93001.10000.93000.97100.9710449,300
22 Jan 20240.89800.90400.75600.89500.8950516,600
19 Jan 20241.02001.02000.87000.91200.9120587,200
18 Jan 20241.11001.11900.87900.97400.9740792,500
17 Jan 20241.23001.24001.06001.09001.0900438,500
16 Jan 20241.27001.27001.22001.25001.2500806,600
12 Jan 20241.27001.27001.23001.26001.260083,000
11 Jan 20241.26001.28001.21001.25001.2500210,300
10 Jan 20241.29001.30001.24001.26001.2600124,200
09 Jan 20241.32001.33001.25001.28001.2800331,100
08 Jan 20241.38001.38001.26001.28001.2800535,500
05 Jan 20241.37001.39001.34001.35001.3500561,900
04 Jan 20241.34001.36001.31001.35001.3500290,000
03 Jan 20241.35001.36001.27901.31001.3100650,100
02 Jan 20241.41001.45201.30001.33001.3300456,200
29 Dec 20231.47001.47001.30001.35001.3500553,200
28 Dec 20231.36001.50001.35501.40001.4000677,000
27 Dec 20231.30001.36001.30001.33001.3300660,600
26 Dec 20231.30001.34001.26001.29001.2900825,300
22 Dec 20231.31001.37001.27001.28001.2800614,900
21 Dec 20231.21001.29201.19201.28001.2800256,100
20 Dec 20231.22001.24001.17001.20501.2050239,700
19 Dec 20231.21001.24001.17001.17001.1700326,900
18 Dec 20231.23001.27001.19001.19001.1900520,100
15 Dec 20231.42001.48001.36001.36001.3600207,500
14 Dec 20231.39001.46001.37101.43001.4300381,600
13 Dec 20231.37001.50001.35001.41001.4100328,500
12 Dec 20231.40001.40901.27001.39001.3900301,000
11 Dec 20231.20001.45001.18001.43001.4300901,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...