BIOL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 0.148 | 0.004 | 2.78% | 0.1488 | 0.1521 | 0.1427 | 606,686 |
Apr 24 2024 | 0.144 | -0.0071 | -4.70% | 0.152 | 0.152 | 0.1409 | 535,855 |
Apr 23 2024 | 0.1511 | 0.0011 | 0.73% | 0.1511 | 0.155 | 0.1444 | 785,063 |
Apr 22 2024 | 0.15 | 0.011 | 7.91% | 0.1394 | 0.155 | 0.1391 | 1,455,277 |
Apr 19 2024 | 0.139 | -0.0095 | -6.40% | 0.13 | 0.15 | 0.1255 | 1,366,193 |
Apr 18 2024 | 0.1485 | 0.0016 | 1.09% | 0.144 | 0.15 | 0.1413 | 601,196 |
Apr 17 2024 | 0.1469 | 0.0096 | 6.99% | 0.144 | 0.15 | 0.1345 | 1,522,513 |
Apr 16 2024 | 0.1373 | 0.0013 | 0.96% | 0.1338 | 0.14 | 0.1325 | 780,178 |
Apr 15 2024 | 0.136 | -0.0058 | -4.09% | 0.1465 | 0.15 | 0.1326 | 1,170,225 |
Apr 12 2024 | 0.1418 | -0.0076 | -5.09% | 0.149 | 0.149 | 0.1404 | 1,301,528 |
Apr 11 2024 | 0.1494 | -0.0106 | -6.63% | 0.1641 | 0.1641 | 0.1472 | 1,241,892 |
Apr 10 2024 | 0.16 | 0.0011 | 0.69% | 0.1627 | 0.1662 | 0.1537 | 1,156,869 |
Apr 09 2024 | 0.1589 | 0.012 | 8.17% | 0.1472 | 0.1599 | 0.1471 | 1,681,157 |
Apr 08 2024 | 0.1469 | -0.0224 | -13.23% | 0.1695 | 0.1696 | 0.14 | 3,548,713 |
Apr 05 2024 | 0.1693 | -0.0125 | -6.88% | 0.1834 | 0.185 | 0.166 | 2,006,270 |
Apr 04 2024 | 0.1818 | 0.0062 | 3.53% | 0.1809 | 0.19 | 0.1735 | 2,350,151 |
Apr 03 2024 | 0.1756 | -0.0084 | -4.57% | 0.18 | 0.184 | 0.1713 | 2,557,397 |
Apr 02 2024 | 0.184 | -0.0092 | -4.76% | 0.1845 | 0.199 | 0.1675 | 2,147,286 |
Apr 01 2024 | 0.1932 | 0.0034 | 1.79% | 0.19 | 0.21349 | 0.1891 | 4,875,406 |
Mar 28 2024 | 0.1898 | -0.0013 | -0.68% | 0.18 | 0.205 | 0.1754 | 5,908,420 |
Mar 27 2024 | 0.1911 | 0.0308 | 19.21% | 0.16 | 0.1979 | 0.153 | 10,046,257 |
Mar 26 2024 | 0.1603 | -0.0097 | -5.71% | 0.161 | 0.175 | 0.16 | 3,745,058 |
Mar 25 2024 | 0.17 | -0.0093 | -5.19% | 0.1758 | 0.1813 | 0.1515 | 8,989,182 |
Mar 22 2024 | 0.1793 | 0.0293 | 19.53% | 0.2378 | 0.257 | 0.1711 | 131,024,203 |
Mar 21 2024 | 0.15 | 0.0009 | 0.60% | 0.148 | 0.1548 | 0.142 | 18,453,475 |
Mar 20 2024 | 0.1491 | 0.0091 | 6.50% | 0.14 | 0.1612 | 0.1381 | 6,171,587 |
Mar 19 2024 | 0.14 | -0.001 | -0.71% | 0.1425 | 0.148 | 0.1315 | 1,557,533 |
Mar 18 2024 | 0.141 | 0.0021 | 1.51% | 0.1394 | 0.1415 | 0.134 | 1,807,452 |
Mar 15 2024 | 0.1389 | 0.0041 | 3.04% | 0.135 | 0.1419 | 0.132 | 1,535,780 |
Mar 14 2024 | 0.1348 | -0.0032 | -2.32% | 0.14 | 0.14 | 0.1301 | 1,084,959 |
Mar 13 2024 | 0.138 | 0.006 | 4.55% | 0.13 | 0.14 | 0.13 | 1,595,754 |
Mar 12 2024 | 0.132 | -0.0009 | -0.68% | 0.13 | 0.132 | 0.126 | 1,642,392 |
Mar 11 2024 | 0.1329 | 0.0039 | 3.02% | 0.1349 | 0.137 | 0.13 | 1,841,248 |
Mar 08 2024 | 0.129 | -0.011 | -7.86% | 0.14 | 0.14 | 0.1251 | 3,850,345 |
Mar 07 2024 | 0.14 | -0.001 | -0.71% | 0.14 | 0.1415 | 0.1367 | 1,907,586 |
Mar 06 2024 | 0.141 | -0.003 | -2.08% | 0.1413 | 0.1437 | 0.1398 | 1,669,354 |
Mar 05 2024 | 0.144 | 0.0013 | 0.91% | 0.1408 | 0.1474 | 0.14 | 3,782,376 |
Mar 04 2024 | 0.1427 | -0.0148 | -9.40% | 0.153 | 0.155 | 0.1401 | 5,313,493 |
Mar 01 2024 | 0.1575 | 0.0195 | 14.13% | 0.1384 | 0.1673 | 0.1362 | 16,524,001 |
Feb 29 2024 | 0.138 | -0.0005 | -0.36% | 0.14 | 0.14 | 0.1362 | 2,332,265 |
Feb 28 2024 | 0.1385 | -0.01 | -6.73% | 0.1472 | 0.1472 | 0.1361 | 4,081,927 |
Feb 27 2024 | 0.1485 | -0.0006 | -0.40% | 0.1495 | 0.1495 | 0.146 | 3,785,537 |
Feb 26 2024 | 0.1491 | -0.0002 | -0.13% | 0.15 | 0.151 | 0.145 | 3,681,411 |
Feb 23 2024 | 0.1493 | -0.0026 | -1.71% | 0.15 | 0.1518 | 0.1435 | 3,291,509 |
Feb 22 2024 | 0.1519 | 0.0086 | 6.00% | 0.1484 | 0.1523 | 0.1419 | 8,741,481 |
Feb 21 2024 | 0.1433 | -0.0065 | -4.34% | 0.1503 | 0.151 | 0.1402 | 7,383,634 |
Feb 20 2024 | 0.1498 | 0.0018 | 1.22% | 0.159 | 0.159 | 0.1464 | 9,676,231 |
Feb 16 2024 | 0.148 | 0.0027 | 1.86% | 0.15 | 0.155 | 0.1406 | 4,808,051 |
Feb 15 2024 | 0.1453 | -0.0054 | -3.58% | 0.1524 | 0.1562 | 0.134 | 9,559,231 |
Feb 14 2024 | 0.1507 | -0.0146 | -8.83% | 0.17 | 0.1728 | 0.132 | 8,801,067 |
Feb 13 2024 | 0.1653 | -0.2837 | -63.18% | 0.1897 | 0.1897 | 0.1456 | 18,935,953 |
Feb 12 2024 | 0.449 | -0.051 | -10.20% | 0.53 | 0.64 | 0.44 | 865,327 |
Feb 09 2024 | 0.50 | 0.0772 | 18.26% | 0.4487 | 0.5091 | 0.4313 | 438,225 |
Feb 08 2024 | 0.4228 | 0.0528 | 14.27% | 0.4298 | 0.43 | 0.3977 | 214,738 |
Feb 07 2024 | 0.37 | -0.1471 | -28.45% | 0.54 | 0.54 | 0.3541 | 1,100,845 |
Feb 06 2024 | 0.5171 | -0.1829 | -26.13% | 0.70 | 0.7212 | 0.51 | 753,430 |
Feb 05 2024 | 0.70 | -0.0001 | -0.01% | 0.7102 | 0.75 | 0.70 | 61,495 |
Feb 02 2024 | 0.7001 | -0.0509 | -6.78% | 0.7474 | 0.7896 | 0.69 | 121,613 |
Feb 01 2024 | 0.751 | 0.0049 | 0.66% | 0.75 | 0.791 | 0.74055 | 40,824 |
Jan 31 2024 | 0.7461 | -0.0649 | -8.00% | 0.81 | 0.87 | 0.74 | 274,865 |
Jan 30 2024 | 0.811 | -0.014 | -1.70% | 0.82 | 0.8649 | 0.811 | 60,697 |
Jan 29 2024 | 0.825 | -0.0648 | -7.28% | 0.93 | 0.93 | 0.81 | 80,224 |