BeyondSpring Inc (BYSI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -6.91056910569 | 2.46 | 2.52 | 2.21 | 20998 | 2.32324313 | CS |
| 4 | -0.35 | -13.2575757576 | 2.64 | 2.974 | 2.16 | 72096 | 2.54827514 | CS |
| 12 | 0.37 | 19.2708333333 | 1.92 | 3.625 | 1.7343 | 56748 | 2.61198156 | CS |
| 26 | 1.39 | 154.444444444 | 0.9 | 4 | 0.82 | 141313 | 2.68929658 | CS |
| 52 | 1.19 | 108.181818182 | 1.1 | 4 | 0.6534 | 100318 | 2.16743428 | CS |
| 156 | -8.18 | -78.1279847182 | 10.47 | 33 | 0.542 | 662283 | 13.32598031 | CS |
| 260 | -18.27 | -88.8618677043 | 20.56 | 33 | 0.542 | 459682 | 13.23102458 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 2.34 | -0.03 | -1.27 | 2.3 | 2.4338 | 2.25 | 28629 |
| 1720737300 | 2.37 | 0.1 | 4.41 | 2.32 | 2.43 | 2.25 | 10558 |
| 1720650900 | 2.27 | -0.05 | -2.16 | 2.37 | 2.3908999 | 2.2599999 | 11687 |
| 1720564500 | 2.32 | 0.02 | 0.87 | 2.31 | 2.42 | 2.25 | 45332 |
| 1720478100 | 2.3 | -0.15 | -6.12 | 2.46 | 2.52 | 2.3 | 8782 |
| 1720218900 | 2.45 | -0.02 | -0.81 | 2.43 | 2.54 | 2.16 | 53247 |
| 1720040640 | 2.47 | 0.11 | 4.66 | 2.34 | 2.6 | 2.34 | 33139 |
| 1719959700 | 2.36 | -0.11 | -4.45 | 2.43 | 2.43 | 2.32 | 28109 |
| 1719873300 | 2.47 | 0.01 | 0.41 | 2.39 | 2.47 | 2.2799999 | 24617 |
| 1719614100 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1719527700 | 2.46 | 0.02 | 0.82 | 2.41 | 2.54 | 2.38 | 15211 |
| 1719441300 | 2.44 | 0.08 | 3.39 | 2.43 | 2.48 | 2.3712 | 12791 |
| 1719354900 | 2.36 | -0.13 | -5.03 | 2.49 | 2.65 | 2.34 | 23311 |
| 1719268500 | 2.485 | -0.05 | -1.78 | 2.56 | 2.62 | 2.485 | 25367 |
| 1719009300 | 2.5299999 | -0.06 | -2.32 | 2.59 | 2.7 | 2.25 | 539770 |
| 1718922900 | 2.59 | -0.25 | -8.80 | 2.88 | 2.9499 | 2.525 | 178014 |
| 1718750100 | 2.84 | 0.04 | 1.43 | 2.79 | 2.89 | 2.64 | 68478 |
| 1718663700 | 2.8 | 0.16 | 6.06 | 2.64 | 2.974 | 2.64 | 118595 |
| 1718404500 | 2.64 | 0.14 | 5.60 | 2.52 | 2.93 | 2.52 | 102571 |
| 1718318100 | 2.5 | 0.14 | 5.93 | 2.38 | 2.5499 | 2.38 | 29579 |
| 1718231700 | 2.36 | 0 | 0.00 | 2.36 | 2.475 | 2.3 | 43342 |
| 1718145300 | 2.36 | -0.05 | -2.07 | 2.36 | 2.49 | 2.36 | 37605 |
| 1718058900 | 2.41 | -0.03 | -1.23 | 2.45 | 2.6 | 2.36 | 72718 |
| 1717799700 | 2.44 | 0.05 | 2.09 | 2.36 | 2.44 | 2.36 | 13313 |
| 1717713300 | 2.39 | 0.1 | 4.37 | 2.29 | 2.4 | 2.2799999 | 11370 |
| 1717626900 | 2.29 | -0.24 | -9.49 | 2.56 | 2.56 | 2.27 | 118106 |
| 1717540500 | 2.5299999 | -0.25 | -8.99 | 2.85 | 2.85 | 2.5099999 | 60542 |
| 1717454100 | 2.7799999 | 0.15 | 5.70 | 2.64 | 2.81 | 2.6302 | 21984 |
| 1717194900 | 2.63 | -0.08 | -2.95 | 2.73 | 2.73 | 2.63 | 15489 |
| 1717108500 | 2.71 | -0.05 | -1.81 | 2.82 | 2.9453999 | 2.6412 | 36223 |
| 1717022100 | 2.7599999 | 0.08 | 2.99 | 2.71 | 2.8577 | 2.705 | 21876 |
| 1716935700 | 2.68 | -0.3 | -10.07 | 3.17 | 3.17 | 2.625 | 72415 |
| 1716590100 | 2.98 | -0.45 | -13.12 | 3.45 | 3.625 | 2.97 | 88355 |
| 1716503700 | 3.43 | 0.69 | 25.18 | 2.74 | 3.57 | 2.74 | 338447 |
| 1716417300 | 2.74 | 0.07 | 2.62 | 2.63 | 2.95 | 2.59 | 50072 |
| 1716330900 | 2.67 | 0.04 | 1.52 | 2.63 | 2.87 | 2.57 | 18475 |
| 1716244500 | 2.63 | -0.05 | -1.68 | 2.68 | 2.7 | 2.5615 | 11553 |
| 1715985300 | 2.675 | -0.16 | -5.64 | 2.82 | 2.91 | 2.5099999 | 41965 |
| 1715898900 | 2.835 | 0 | 0.18 | 2.81 | 2.9899 | 2.8 | 23408 |
| 1715812500 | 2.83 | 0.16 | 5.99 | 2.71 | 2.92 | 2.66 | 51723 |
| 1715726100 | 2.67 | 0.09 | 3.49 | 2.58 | 2.9 | 2.5311 | 32867 |
| 1715639700 | 2.58 | 0.11 | 4.45 | 2.47 | 2.64 | 2.4113 | 20864 |
| 1715380500 | 2.47 | 0.14 | 6.01 | 2.33 | 2.48 | 2.33 | 8024 |
| 1715294100 | 2.33 | -0.11 | -4.51 | 2.42 | 2.44 | 2.22 | 10600 |
| 1715207700 | 2.44 | -0.1 | -3.94 | 2.49 | 2.5999 | 2.4101 | 17046 |
| 1715121300 | 2.54 | 0.26 | 11.40 | 2.2799999 | 2.67 | 2.2599999 | 95975 |
| 1715034900 | 2.2799999 | 0.03 | 1.33 | 2.25 | 2.3971 | 2.23 | 18776 |
| 1714775700 | 2.25 | 0.09 | 4.16 | 2.18 | 2.32 | 2.18 | 45516 |
| 1714689300 | 2.1601 | 0.1 | 4.86 | 2.12 | 2.2498 | 2.0601 | 33729 |
| 1714602900 | 2.06 | 0.05 | 2.49 | 2.0099999 | 2.1 | 1.7343 | 29456 |
| 1714516500 | 2.0099999 | -0.21 | -9.46 | 2.2 | 2.2 | 2.0015 | 13210 |
| 1714430100 | 2.22 | 0.09 | 4.23 | 2.14 | 2.29 | 2.1398 | 10122 |
| 1714170900 | 2.13 | -0.14 | -6.17 | 2.36 | 2.38 | 2.1 | 33673 |
| 1714084500 | 2.27 | -0.16 | -6.58 | 2.4 | 2.4076 | 2.2599999 | 28389 |
| 1713998100 | 2.43 | 0.14 | 6.11 | 2.29 | 2.5 | 2.24 | 97173 |
| 1713911700 | 2.29 | 0.18 | 8.53 | 2.18 | 2.379 | 2.175 | 112151 |
| 1713825300 | 2.11 | 0.2 | 10.47 | 1.92 | 2.24 | 1.92 | 63530 |
| 1713566100 | 1.91 | 0.11 | 6.11 | 1.8 | 1.968 | 1.8 | 80217 |
| 1713479700 | 1.8 | -0.05 | -2.70 | 1.84 | 1.84 | 1.8 | 55502 |
| 1713393300 | 1.85 | 0.05 | 2.78 | 1.8 | 1.98 | 1.79 | 104609 |
| 1713306900 | 1.8 | 0.04 | 2.27 | 1.77 | 1.8937 | 1.77 | 37542 |
| 1713220500 | 1.76 | -0.33 | -15.79 | 2.0299999 | 2.0702 | 1.76 | 75247 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
