UK markets closed

BeyondSpring Inc. (BYSI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.5646-0.0052 (-0.91%)
At close: 04:00PM EST
0.5400 -0.02 (-4.36%)
After hours: 05:25PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20220.57000.57000.54200.56460.564691,276
06 Dec 20220.56900.58000.55000.57000.570049,100
05 Dec 20220.57000.58800.55100.56900.569077,700
02 Dec 20220.56700.57200.55000.57200.5720158,300
01 Dec 20220.57000.57900.56000.57000.5700160,900
30 Nov 20220.58200.58200.56000.58000.580084,100
29 Nov 20220.56000.60000.55000.60000.6000162,400
28 Nov 20220.59000.60000.54800.60000.6000175,400
25 Nov 20220.62000.62500.59000.59600.596059,000
23 Nov 20220.61000.63600.58200.60300.6030106,900
22 Nov 20220.61000.61800.58000.60200.6020134,200
21 Nov 20220.63000.65100.58000.61600.6160157,700
18 Nov 20220.69000.69700.63000.63900.639076,800
17 Nov 20220.70100.70100.64000.68000.6800165,600
16 Nov 20220.71500.72000.68000.70800.708078,800
15 Nov 20220.73000.75000.70700.73000.730085,400
14 Nov 20220.75000.75000.70000.73600.7360130,700
11 Nov 20220.69000.74200.65000.70000.7000123,500
10 Nov 20220.64200.69800.61000.65500.6550151,500
09 Nov 20220.69800.78000.60000.66200.6620208,700
08 Nov 20220.68900.72000.67000.72000.720080,600
07 Nov 20220.73000.73000.66600.72500.7250116,900
04 Nov 20220.73000.74800.66500.72700.7270112,400
03 Nov 20220.74000.74000.70100.72900.729065,000
02 Nov 20220.74300.75300.70000.75000.7500133,800
01 Nov 20220.76000.77500.70100.76600.7660115,000
31 Oct 20220.80000.80000.71000.74700.7470186,500
28 Oct 20220.76000.84700.75000.80000.800070,400
27 Oct 20220.82000.82000.76400.78300.783069,900
26 Oct 20220.83000.86000.80100.85000.8500108,100
25 Oct 20220.78600.85000.75000.85000.850052,700
24 Oct 20220.81000.81000.73900.80000.8000125,500
21 Oct 20220.84000.86000.79000.81100.811039,200
20 Oct 20220.83800.83800.76000.82000.820064,700
19 Oct 20220.85500.86000.76000.79900.7990104,700
18 Oct 20220.86000.86000.81000.86000.860042,900
17 Oct 20220.84000.89600.75000.83000.8300172,000
14 Oct 20220.91500.95000.82000.86000.860081,000
13 Oct 20220.89000.95000.88000.92700.927041,000
12 Oct 20220.89000.95000.86000.94400.944087,800
11 Oct 20221.00001.00000.86000.89700.8970132,100
10 Oct 20221.03001.03000.95000.98000.980029,200
07 Oct 20221.03001.06500.95000.97400.9740105,300
06 Oct 20220.99601.08000.96001.05001.0500147,000
05 Oct 20220.97500.98400.95000.96000.960078,700
04 Oct 20220.94000.99000.93000.97500.9750108,900
03 Oct 20221.02001.02000.92000.94100.941093,100
30 Sept 20220.95000.99000.92000.99000.990087,000
29 Sept 20221.05001.05000.94000.97200.972098,300
28 Sept 20221.01001.02000.96000.97700.977070,900
27 Sept 20221.01001.02000.94000.97500.975094,500
26 Sept 20221.06001.09000.99101.02001.0200106,900
23 Sept 20221.19001.22001.00901.06001.0600289,800
22 Sept 20221.25001.27301.14001.20001.2000150,900
21 Sept 20221.30001.32001.20001.25001.250097,500
20 Sept 20221.29001.31001.26001.31001.310075,600
19 Sept 20221.37001.38401.25001.29001.2900105,300
16 Sept 20221.41001.44001.32001.37001.370076,700
15 Sept 20221.50001.50001.40001.46001.460070,200
14 Sept 20221.50001.50701.39001.48001.4800105,200
13 Sept 20221.46001.57001.40001.47001.4700230,600
12 Sept 20221.55001.56001.48001.53001.530056,900
09 Sept 20221.54001.55001.45001.55001.5500192,600
08 Sept 20221.33001.55001.31101.51001.5100264,400
07 Sept 20221.29001.32001.25001.32001.320088,000
06 Sept 20221.30001.30001.22001.30001.300066,500
02 Sept 20221.27001.32001.22001.27001.2700128,200
01 Sept 20221.31601.32001.25001.27001.270062,500
31 Aug 20221.36101.36101.29001.32001.320069,000
30 Aug 20221.37001.37001.25001.33001.3300183,200
29 Aug 20221.33001.37401.31301.33001.330076,800
26 Aug 20221.46901.49001.30001.33001.3300272,800
25 Aug 20221.43001.48001.42001.48001.480035,600
24 Aug 20221.42001.48001.38001.48001.480076,900
23 Aug 20221.50001.50001.40001.43001.4300127,600
22 Aug 20221.54001.54001.48001.50001.500073,500
19 Aug 20221.56001.57001.50001.56001.560080,100
18 Aug 20221.62001.64701.55001.59001.5900125,200
17 Aug 20221.64001.74001.55701.67001.6700495,200
16 Aug 20221.65001.68001.53001.64001.6400326,500
15 Aug 20221.55001.66001.51001.63001.6300191,600
12 Aug 20221.51001.60001.48001.59001.5900305,600
11 Aug 20221.44001.55001.42001.52001.5200352,500
10 Aug 20221.47001.49501.37501.47001.4700170,200
09 Aug 20221.48001.51301.37001.47001.4700170,300
08 Aug 20221.47001.57401.45001.52001.5200166,600
05 Aug 20221.42001.55001.39001.51001.5100201,900
04 Aug 20221.42001.45001.40001.43001.4300133,100
03 Aug 20221.42001.43001.35001.39001.3900112,400
02 Aug 20221.31001.38001.30301.37001.370097,200
01 Aug 20221.35001.38001.28001.32001.3200143,100
29 Jul 20221.35001.41001.29001.39001.3900160,200
28 Jul 20221.32001.35601.25001.33001.3300221,100
27 Jul 20221.36001.37501.31001.34001.340076,600
26 Jul 20221.39001.45001.30001.36001.360076,700
25 Jul 20221.38001.39801.30001.34001.3400167,200
22 Jul 20221.50001.54001.34001.39001.3900199,400
21 Jul 20221.53601.58201.43001.46001.4600142,800
20 Jul 20221.48001.62201.48001.52001.5200127,900
19 Jul 20221.46001.56001.45001.50001.5000143,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...