BioLife Solutions Inc (BLFS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.093153237075 | 21.47 | 23.3 | 20.345 | 353255 | 21.92025039 | CS |
| 4 | 0.6 | 2.87769784173 | 20.85 | 23.3 | 18.72 | 372514 | 20.98324791 | CS |
| 12 | 4.5 | 26.5486725664 | 16.95 | 23.3 | 16.41 | 379688 | 20.45325547 | CS |
| 26 | 4.2 | 24.347826087 | 17.25 | 23.3 | 14.5 | 379207 | 18.81513477 | CS |
| 52 | 1.01 | 4.94129158513 | 20.44 | 23.3 | 8.9201 | 448487 | 15.68525314 | CS |
| 156 | -21.85 | -50.4618937644 | 43.3 | 60.669 | 8.9201 | 405711 | 23.3412786 | CS |
| 260 | 4.5 | 26.5486725664 | 16.95 | 60.669 | 7.37 | 344316 | 24.3200053 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 21.45 | -1.06 | -4.71 | 22.5 | 22.5 | 21.11 | 273627 |
| 1721255700 | 22.51 | -0.26 | -1.14 | 22.57 | 23.3 | 22.48 | 449027 |
| 1721169300 | 22.77 | 1.97 | 9.47 | 21.16 | 22.93 | 20.95 | 534038 |
| 1721082900 | 20.8 | 0.08 | 0.39 | 20.85 | 21.21 | 20.345 | 271089 |
| 1720823700 | 20.72 | -0.25 | -1.19 | 21.47 | 21.47 | 20.64 | 238493 |
| 1720737300 | 20.97 | 1.66 | 8.60 | 19.905 | 21.12 | 19.5 | 617820 |
| 1720650900 | 19.31 | 0.12 | 0.63 | 19.17 | 19.445 | 18.72 | 431858 |
| 1720564500 | 19.19 | -1.26 | -6.16 | 20.44 | 20.73 | 19.02 | 495005 |
| 1720478100 | 20.45 | 0.45 | 2.25 | 20.07 | 20.9 | 19.72 | 233964 |
| 1720218900 | 20 | -0.03 | -0.15 | 19.78 | 20.13 | 19.64 | 190736 |
| 1720040640 | 20.03 | -0.2 | -0.99 | 20.36 | 20.37 | 19.63 | 166746 |
| 1719959700 | 20.23 | -0.56 | -2.69 | 20.93 | 21.14 | 20.07 | 274748 |
| 1719873300 | 20.79 | -0.64 | -2.99 | 21.4 | 21.61 | 20.48 | 213163 |
| 1719614100 | 21.43 | 0.93 | 4.54 | 20.61 | 21.57 | 20.44 | 548701 |
| 1719527700 | 20.5 | -0.99 | -4.61 | 21.58 | 21.83 | 20.4 | 294739 |
| 1719441300 | 21.49 | 0.13 | 0.61 | 21.28 | 21.95 | 21.1 | 306484 |
| 1719354900 | 21.36 | -0.15 | -0.70 | 21.43 | 21.665 | 20.9425 | 338462 |
| 1719268500 | 21.51 | 0.51 | 2.43 | 21.24 | 21.9 | 20.63 | 543601 |
| 1719009300 | 21 | 0.17 | 0.82 | 20.85 | 21.33 | 20.425 | 655468 |
| 1718922900 | 20.83 | 0.87 | 4.36 | 19.83 | 20.9646 | 19.5 | 324578 |
| 1718750100 | 19.96 | -0.29 | -1.43 | 20.22 | 20.6339 | 19.63 | 420126 |
| 1718663700 | 20.25 | 0.05 | 0.25 | 20.49 | 20.94 | 20.08 | 435563 |
| 1718404500 | 20.2 | -0.34 | -1.66 | 20.25 | 20.4 | 19.9 | 167373 |
| 1718318100 | 20.54 | -1.23 | -5.65 | 21.77 | 22.09 | 20.36 | 199430 |
| 1718231700 | 21.77 | 0.36 | 1.68 | 22.4 | 22.67 | 21.66 | 359240 |
| 1718145300 | 21.41 | -0.11 | -0.51 | 21.19 | 21.56 | 20.855 | 267985 |
| 1718058900 | 21.52 | 1.22 | 6.01 | 19.97 | 21.6 | 19.83 | 412332 |
| 1717799700 | 20.3 | -0.46 | -2.22 | 20.38 | 20.95 | 20.23 | 195294 |
| 1717713300 | 20.76 | -0.78 | -3.62 | 21.4 | 21.56 | 20.55 | 168553 |
| 1717626900 | 21.54 | 0.63 | 3.01 | 21.1 | 21.54 | 20.5801 | 237720 |
| 1717540500 | 20.91 | -0.35 | -1.65 | 21.12 | 21.53 | 20.49 | 192557 |
| 1717454100 | 21.26 | -0.22 | -1.02 | 21.73 | 21.8 | 20.75 | 214910 |
| 1717194900 | 21.48 | -0.27 | -1.24 | 21.91 | 22.35 | 21.17 | 253789 |
| 1717108500 | 21.75 | 0.16 | 0.74 | 21.61 | 22.14 | 21.37 | 218772 |
| 1717022100 | 21.59 | -0.54 | -2.44 | 21.63 | 21.995 | 21.21 | 296696 |
| 1716935700 | 22.13 | 0.41 | 1.89 | 21.87 | 22.18 | 21.3937 | 456722 |
| 1716590100 | 21.72 | 0.63 | 2.99 | 21.36 | 21.92 | 20.87 | 237623 |
| 1716503700 | 21.09 | -0.79 | -3.61 | 21.82 | 22.15 | 20.89 | 362782 |
| 1716417300 | 21.88 | 0.2 | 0.92 | 21.54 | 22.41 | 21.54 | 278708 |
| 1716330900 | 21.68 | -0.15 | -0.69 | 21.67 | 21.81 | 21.25 | 235167 |
| 1716244500 | 21.83 | -0.13 | -0.59 | 21.87 | 22.175 | 21.5 | 314950 |
| 1715985300 | 21.96 | -0.01 | -0.05 | 22.02 | 22.11 | 21.63 | 246695 |
| 1715898900 | 21.97 | -1.02 | -4.44 | 22.9 | 22.9 | 21.835 | 451157 |
| 1715812500 | 22.99 | 0.56 | 2.50 | 22.79 | 23.1 | 22.17 | 466777 |
| 1715726100 | 22.43 | 1.77 | 8.57 | 21.09 | 22.55 | 21.08 | 647784 |
| 1715639700 | 20.66 | 1.12 | 5.73 | 20.66 | 21.3 | 20.39 | 642522 |
| 1715380500 | 19.54 | 1.53 | 8.50 | 17.9 | 20.89 | 17.7 | 1692948 |
| 1715294100 | 18.01 | 0.07 | 0.39 | 17.83 | 18.14 | 17.21 | 511432 |
| 1715207700 | 17.94 | -0.66 | -3.55 | 18.3 | 18.3 | 17.15 | 588065 |
| 1715121300 | 18.6 | 0.45 | 2.48 | 18.17 | 18.64 | 18 | 241682 |
| 1715034900 | 18.15 | 0.12 | 0.67 | 18.23 | 18.5 | 17.85 | 388718 |
| 1714775700 | 18.03 | -0.13 | -0.72 | 18.46 | 18.79 | 17.62 | 374372 |
| 1714689300 | 18.16 | 0.68 | 3.89 | 17.65 | 18.33 | 17.34 | 359076 |
| 1714602900 | 17.48 | -0.06 | -0.34 | 17.68 | 18.15 | 17.3 | 478834 |
| 1714516500 | 17.54 | -0.32 | -1.79 | 17.57 | 17.81 | 17.26 | 443371 |
| 1714430100 | 17.86 | 0.33 | 1.88 | 17.8 | 18.22 | 17.7 | 386438 |
| 1714170900 | 17.53 | 0.67 | 3.97 | 16.95 | 17.55 | 16.41 | 393696 |
| 1714084500 | 16.86 | -0.33 | -1.92 | 16.69 | 16.93 | 16.1001 | 397592 |
| 1713998100 | 17.19 | 0.17 | 1.00 | 17.09 | 18.02 | 16.9 | 522805 |
| 1713911700 | 17.02 | 0.22 | 1.31 | 16.96 | 17.71 | 16.8 | 527610 |
| 1713825300 | 16.8 | 0.94 | 5.93 | 15.95 | 16.98 | 15.71 | 560002 |
| 1713566100 | 15.86 | 0 | 0.00 | 15.83 | 16.01 | 15.421 | 475138 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
