Latest:

Fat Pitch Financials

Special situation stocks and value investing

Stock Quote

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biora Therapeutics, Inc. - Common Stock (NQ: BIOR )

4.490 +0.070 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 02, 2023 4.480 4.780 4.412 4.490 124,156 +0.07(+1.58%)
Jun 01, 2023 4.460 4.500 4.290 4.420 67,823 -0.06(-1.34%)
May 31, 2023 4.500 4.590 4.350 4.480 100,754 -0.10(-2.18%)
May 30, 2023 4.480 4.745 4.200 4.580 186,588 +0.32(+7.51%)
May 26, 2023 4.550 4.615 3.900 4.260 313,357 -0.20(-4.48%)
May 25, 2023 4.930 5.150 4.320 4.460 374,034 -0.24(-5.11%)
May 24, 2023 4.090 4.850 4.050 4.700 416,410 +0.73(+18.39%)
May 23, 2023 4.870 4.980 3.890 3.970 444,420 -0.88(-18.14%)
May 22, 2023 3.740 5.100 3.650 4.850 1,537,525 +1.15(+31.08%)
May 19, 2023 3.500 3.750 3.350 3.700 155,216 +0.35(+10.45%)
May 18, 2023 3.280 3.420 3.250 3.350 52,564 +0.03(+0.90%)
May 17, 2023 3.420 3.460 3.101 3.320 123,726 -0.11(-3.21%)
May 16, 2023 3.270 3.690 3.060 3.430 237,164 +0.08(+2.39%)
May 15, 2023 3.660 3.740 3.313 3.350 209,872 -0.41(-10.90%)
May 12, 2023 3.470 3.810 3.230 3.760 286,357 +0.47(+14.29%)
May 11, 2023 2.970 3.450 2.950 3.290 247,327 +0.32(+10.77%)
May 10, 2023 2.880 3.038 2.790 2.970 129,100 +0.13(+4.58%)
May 09, 2023 2.620 2.950 2.620 2.840 195,976 +0.18(+6.77%)
May 08, 2023 2.560 2.750 2.522 2.660 115,617 +0.09(+3.50%)
May 05, 2023 2.530 2.600 2.450 2.570 51,905 +0.11(+4.47%)
May 04, 2023 2.310 2.460 2.310 2.460 50,668 +0.12(+5.13%)
May 03, 2023 2.340 2.470 2.330 2.340 90,570 +0.03(+1.30%)
May 02, 2023 2.350 2.380 2.310 2.310 53,170 -0.02(-0.86%)
May 01, 2023 2.400 2.500 2.330 2.330 46,307 -0.10(-4.12%)
Apr 28, 2023 2.400 2.650 2.372 2.430 115,456 +0.08(+3.40%)
Apr 27, 2023 2.350 2.400 2.325 2.350 43,268 +0.04(+1.73%)
Apr 26, 2023 2.570 2.570 2.260 2.310 105,383 -0.22(-8.70%)
Apr 25, 2023 2.550 2.610 2.510 2.530 47,553 +0.00(+0.00%)
Apr 24, 2023 2.590 2.640 2.510 2.530 44,860 -0.04(-1.56%)
Apr 21, 2023 2.650 2.655 2.560 2.570 44,115 -0.05(-1.91%)
Apr 20, 2023 2.680 2.700 2.610 2.620 54,008 -0.08(-2.96%)
Apr 19, 2023 2.660 2.770 2.660 2.700 66,605 -0.02(-0.74%)
Apr 18, 2023 2.720 2.720 2.660 2.720 34,920 +0.02(+0.74%)
Apr 17, 2023 2.590 2.729 2.580 2.700 49,903 +0.10(+3.85%)
Apr 14, 2023 2.600 2.628 2.560 2.600 39,439 +0.00(+0.00%)
Apr 13, 2023 2.560 2.700 2.550 2.600 57,791 +0.04(+1.56%)
Apr 12, 2023 2.680 2.700 2.510 2.560 54,359 -0.05(-1.92%)
Apr 11, 2023 2.670 2.710 2.590 2.610 56,065 -0.05(-1.88%)
Apr 10, 2023 2.700 2.750 2.610 2.660 27,873 -0.02(-0.75%)
Apr 06, 2023 2.800 2.810 2.660 2.680 50,271 -0.11(-3.94%)
Apr 05, 2023 2.910 2.910 2.750 2.790 46,295 -0.12(-4.12%)
Apr 04, 2023 2.840 2.950 2.805 2.910 74,505 +0.07(+2.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.