Biora Therapeutics Inc (4ZU0)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -2.38095238095 | 0.63 | 0.64 | 0.585 | 3633 | 0.63871398 | DE |
| 4 | 0.025 | 4.23728813559 | 0.59 | 0.68 | 0.555 | 2345 | 0.6488823 | DE |
| 12 | -0.05 | -7.51879699248 | 0.665 | 0.72 | 0.468 | 2913 | 0.63694136 | DE |
| 26 | -0.265 | -30.1136363636 | 0.88 | 1.8 | 0.468 | 3944 | 0.75313633 | DE |
| 52 | -0.585 | -48.75 | 1.2 | 1.8 | 0.468 | 3855 | 0.82665505 | DE |
| 156 | -0.585 | -48.75 | 1.2 | 1.8 | 0.468 | 3855 | 0.82665505 | DE |
| 260 | -0.585 | -48.75 | 1.2 | 1.8 | 0.468 | 3855 | 0.82665505 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 0.625 | 0.03 | 5.04 | 0.625 | 0.625 | 0.625 | 45 |
| 1721939220 | 0.595 | 0 | 0.00 | 0.595 | 0.595 | 0.595 | 0 |
| 1721852820 | 0.595 | -0.035 | -5.56 | 0.585 | 0.595 | 0.585 | 307 |
| 1721766360 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1721679960 | 0.63 | 0 | 0.00 | 0.635 | 0.635 | 0.63 | 10571 |
| 1721420760 | 0.63 | -0.05 | -7.35 | 0.63 | 0.63 | 0.63 | 20 |
| 1721334420 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1721248020 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 1500 |
| 1721161560 | 0.68 | 0.02 | 3.03 | 0.68 | 0.68 | 0.68 | 10000 |
| 1721075160 | 0.66 | 0.055 | 9.09 | 0.66 | 0.66 | 0.66 | 3000 |
| 1720815960 | 0.605 | 0 | 0.00 | 0.605 | 0.605 | 0.605 | 0 |
| 1720729560 | 0.605 | -0.005 | -0.82 | 0.6 | 0.605 | 0.6 | 1091 |
| 1720643160 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1720556760 | 0.61 | -0.005 | -0.81 | 0.64 | 0.64 | 0.61 | 331 |
| 1720470360 | 0.615 | 0.06 | 10.81 | 0.615 | 0.615 | 0.615 | 1450 |
| 1720211220 | 0.555 | 0 | 0.00 | 0.555 | 0.555 | 0.555 | 0 |
| 1720124820 | 0.555 | 0 | 0.00 | 0.555 | 0.555 | 0.555 | 0 |
| 1720038420 | 0.555 | -0.01 | -1.77 | 0.555 | 0.555 | 0.555 | 80 |
| 1719952020 | 0.5649999 | -0.035 | -5.83 | 0.59 | 0.59 | 0.5649999 | 1687 |
| 1719865620 | 0.6 | -0.01 | -1.64 | 0.6 | 0.6 | 0.6 | 400 |
| 1719606420 | 0.61 | 0.005 | 0.83 | 0.59 | 0.61 | 0.59 | 50 |
| 1719520020 | 0.605 | -0.02 | -3.20 | 0.605 | 0.605 | 0.605 | 12 |
| 1719433560 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
| 1719347160 | 0.625 | -0.005 | -0.79 | 0.64 | 0.64 | 0.625 | 2299 |
| 1719260820 | 0.63 | -0.02 | -3.08 | 0.63 | 0.63 | 0.63 | 8550 |
| 1719001620 | 0.65 | 0.01 | 1.56 | 0.65 | 0.65 | 0.65 | 4 |
| 1718915160 | 0.64 | 0.02 | 3.23 | 0.64 | 0.64 | 0.64 | 2850 |
| 1718828820 | 0.62 | -0.01 | -1.59 | 0.625 | 0.625 | 0.62 | 481 |
| 1718742360 | 0.63 | -0.06 | -8.70 | 0.64 | 0.64 | 0.63 | 2500 |
| 1718656020 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1718396820 | 0.6899999 | 0.0199999 | 2.99 | 0.675 | 0.6899999 | 0.66 | 980 |
| 1718310420 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1718224020 | 0.67 | -0.01 | -1.47 | 0.67 | 0.67 | 0.67 | 2 |
| 1718137620 | 0.68 | 0 | 0.00 | 0.71 | 0.71 | 0.68 | 260 |
| 1718051220 | 0.68 | 0.01 | 1.49 | 0.65 | 0.7 | 0.65 | 2090 |
| 1717792020 | 0.67 | -0.04 | -5.63 | 0.71 | 0.715 | 0.655 | 7798 |
| 1717705620 | 0.71 | 0.105 | 17.36 | 0.7 | 0.72 | 0.7 | 1176 |
| 1717619220 | 0.605 | 0.005 | 0.83 | 0.605 | 0.605 | 0.605 | 125 |
| 1717532820 | 0.6 | 0.015 | 2.56 | 0.6 | 0.6 | 0.6 | 180 |
| 1717446420 | 0.585 | 0.0150001 | 2.63 | 0.5799999 | 0.6 | 0.5799999 | 6037 |
| 1717187220 | 0.5699999 | -0.015 | -2.56 | 0.5749999 | 0.5749999 | 0.5699999 | 1025 |
| 1717100820 | 0.585 | 0.025 | 4.46 | 0.585 | 0.585 | 0.585 | 1490 |
| 1717014420 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1716928020 | 0.56 | 0.015 | 2.75 | 0.525 | 0.56 | 0.525 | 1300 |
| 1716841620 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.545 | 0 |
| 1716582420 | 0.545 | 0.077 | 16.45 | 0.56 | 0.64 | 0.545 | 19780 |
| 1716496020 | 0.468 | -0.177 | -27.44 | 0.615 | 0.615 | 0.468 | 1220 |
| 1716409620 | 0.645 | 0 | 0.00 | 0.645 | 0.645 | 0.645 | 200 |
| 1716323160 | 0.645 | -0.045 | -6.52 | 0.645 | 0.645 | 0.645 | 480 |
| 1716236760 | 0.6899999 | 0.0199999 | 2.99 | 0.6899999 | 0.6899999 | 0.6899999 | 5000 |
| 1715977620 | 0.67 | 0.025 | 3.88 | 0.68 | 0.68 | 0.67 | 3501 |
| 1715891220 | 0.645 | -0.015 | -2.27 | 0.67 | 0.67 | 0.645 | 6804 |
| 1715804820 | 0.66 | -0.005 | -0.75 | 0.68 | 0.68 | 0.66 | 3001 |
| 1715718420 | 0.665 | 0 | 0.00 | 0.7 | 0.7 | 0.645 | 1355 |
| 1715631960 | 0.665 | -0.015 | -2.21 | 0.665 | 0.665 | 0.665 | 500 |
| 1715372820 | 0.68 | -0.015 | -2.16 | 0.68 | 0.68 | 0.68 | 7500 |
| 1715286420 | 0.6949999 | 0 | 0.00 | 0.6949999 | 0.6949999 | 0.6949999 | 0 |
| 1715200020 | 0.6949999 | 0 | 0.00 | 0.6949999 | 0.6949999 | 0.6949999 | 0 |
| 1715113620 | 0.6949999 | -0.015 | -2.11 | 0.6949999 | 0.6949999 | 0.6949999 | 900 |
| 1715027220 | 0.71 | 0.04 | 5.97 | 0.64 | 0.71 | 0.64 | 10919 |
| 1714768020 | 0.67 | 0.005 | 0.75 | 0.665 | 0.67 | 0.665 | 3500 |
| 1714681560 | 0.665 | 0.075 | 12.71 | 0.64 | 0.665 | 0.59 | 1840 |
| 1714508820 | 0.59 | 0.0100001 | 1.72 | 0.59 | 0.6 | 0.5699999 | 11932 |
| 1714422420 | 0.5799999 | -0.01 | -1.69 | 0.5799999 | 0.5799999 | 0.5799999 | 112 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
