BIO key International Inc (BKYI)
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 | -0.28 | -16.2790697674 | 1.72 | 1.9 | 1.29 | 457761 | 1.57523505 | CS |
| 4 | 0.39 | 37.1428571429 | 1.05 | 2.68 | 0.85 | 748592 | 1.82472477 | CS |
| 12 | 0.711 | 97.5308641975 | 0.729 | 2.68 | 0.6291 | 2424582 | 1.2751106 | CS |
| 26 | -0.26 | -15.2941176471 | 1.7 | 3.2199 | 0.5187 | 2464123 | 1.65594199 | CS |
| 52 | -0.86 | -37.3913043478 | 2.3 | 3.2199 | 0.5187 | 1286037 | 1.66534763 | CS |
| 156 | -38.16 | -96.3636363636 | 39.6 | 52.2 | 0.5187 | 582537 | 2.96526211 | CS |
| 260 | -82.08 | -98.275862069 | 83.52 | 371.52 | 0.5187 | 1115305 | 74.47671175 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 1.44 | -0.25 | -14.79 | 1.57 | 1.62 | 1.33 | 336775 |
| 1736292900 | 1.69 | 0.15 | 9.74 | 1.74 | 1.7853 | 1.56 | 794974 |
| 1736206500 | 1.54 | -0.13 | -7.78 | 1.67 | 1.75 | 1.5 | 266518 |
| 1735947300 | 1.67 | 0.28 | 20.14 | 1.43 | 1.9 | 1.43 | 565646 |
| 1735860900 | 1.3899999 | -0.32 | -18.71 | 1.67 | 1.73 | 1.29 | 451200 |
| 1735688100 | 1.71 | -0.67 | -28.15 | 2.27 | 2.29 | 1.42 | 1120436 |
| 1735601700 | 2.38 | 0.97 | 68.79 | 1.6299999 | 2.68 | 1.45 | 5376048 |
| 1735342500 | 1.41 | 0.32 | 29.36 | 1.28 | 1.43 | 1.1299999 | 4131750 |
| 1735256100 | 1.09 | 0.08 | 7.92 | 1.07 | 1.11 | 1.07 | 71589 |
| 1735077840 | 1.01 | 0.06 | 6.15 | 0.985 | 1.05 | 0.95 | 80567 |
| 1734996900 | 0.9515 | 0.0815 | 9.37 | 0.919 | 0.97 | 0.91 | 97109 |
| 1734737700 | 0.87 | -0.06 | -6.45 | 0.9197 | 0.99 | 0.8606 | 161784 |
| 1734651300 | 0.93 | 0.01 | 1.09 | 0.92 | 0.93 | 0.85 | 27235 |
| 1734564900 | 0.92 | 0 | 0.00 | 0.92 | 0.9405 | 0.900101 | 37324 |
| 1734478500 | 0.92 | -0.015 | -1.60 | 1 | 1 | 0.8518 | 49062 |
| 1734392100 | 0.935 | -0.031 | -3.21 | 0.952 | 0.98 | 0.91 | 55516 |
| 1734132900 | 0.966 | -0.034 | -3.40 | 1 | 1 | 0.962965 | 36911 |
| 1734046500 | 1 | -0.07 | -6.54 | 1.05 | 1.06 | 1 | 24203 |
| 1733960100 | 1.07 | 0 | 0.00 | 1.08 | 1.08 | 1.01 | 23260 |
| 1733873700 | 1.07 | -0.03 | -2.73 | 1.12 | 1.1399999 | 1.05 | 55060 |
| 1733787300 | 1.1 | -0.01 | -0.90 | 1.1399999 | 1.2 | 1.05 | 67985 |
| 1733528100 | 1.11 | -0.02 | -1.77 | 1.18 | 1.18 | 1 | 101324 |
| 1733441700 | 1.1299999 | 0.03 | 2.73 | 1.16 | 1.19 | 1.08 | 338572 |
| 1733355300 | 1.1 | -0.02 | -1.79 | 1.15 | 1.15 | 1 | 65251 |
| 1733268900 | 1.12 | 0 | 0.00 | 1.12 | 1.18 | 1.0401 | 172227 |
| 1733182500 | 1.12 | 0.22 | 24.44 | 0.93 | 1.18 | 0.91 | 1098206 |
| 1732917840 | 0.9 | -0.0168 | -1.83 | 0.9119 | 0.931 | 0.87 | 19175 |
| 1732750500 | 0.9168 | -0.0116 | -1.25 | 0.9134 | 0.974799 | 0.865001 | 32869 |
| 1732664100 | 0.9284 | 0.0084 | 0.91 | 0.92 | 0.987003 | 0.902001 | 33585 |
| 1732577700 | 0.92 | 0.04 | 4.55 | 0.8563 | 0.96 | 0.8563 | 51678 |
| 1732318500 | 0.88 | 0.0439 | 5.25 | 0.88 | 0.88 | 0.8397 | 24007 |
| 1732232100 | 0.8361 | -0.0042 | -0.50 | 0.8199999 | 0.88 | 0.79 | 59138 |
| 1732145700 | 0.8403 | -0.0196 | -2.28 | 0.85 | 0.85 | 0.77 | 52476 |
| 1732059300 | 0.8599 | -0.0402 | -4.47 | 0.9146 | 0.92 | 0.8417 | 82619 |
| 1731972900 | 0.9001 | -0.0399 | -4.24 | 0.92 | 0.9499 | 0.9 | 86837 |
| 1731713700 | 0.94 | -0.08 | -7.84 | 1.01 | 1.0499 | 0.9201 | 65512 |
| 1731627300 | 1.02 | -0.01 | -0.97 | 1.02 | 1.0553999 | 0.9818 | 107645 |
| 1731540900 | 1.03 | -0.02 | -1.90 | 1.05 | 1.0699 | 1.02 | 80049 |
| 1731454500 | 1.05 | 0.01 | 0.96 | 1.04 | 1.11 | 1.02 | 111079 |
| 1731368100 | 1.04 | -0.12 | -10.34 | 1.1299999 | 1.1583 | 1.039892 | 112976 |
| 1731108900 | 1.16 | 0 | 0.00 | 1.19 | 1.1999 | 1.1299999 | 117716 |
| 1731022500 | 1.16 | -0.01 | -0.85 | 1.1399999 | 1.22 | 1.1399999 | 117396 |
| 1730936100 | 1.17 | -0.06 | -4.88 | 1.19 | 1.23 | 1.1301 | 183903 |
| 1730849700 | 1.23 | -0.07 | -5.38 | 1.27 | 1.3 | 1.17 | 184536 |
| 1730763300 | 1.3 | 0.06 | 4.84 | 1.24 | 1.31 | 1.16 | 285261 |
| 1730500500 | 1.24 | -0.08 | -6.06 | 1.25 | 1.3 | 1.15 | 305604 |
| 1730414100 | 1.32 | 0.07 | 5.60 | 1.23 | 1.36 | 1.21 | 1019098 |
| 1730327700 | 1.25 | 0.03 | 2.46 | 1.18 | 1.27 | 1.05 | 2494592 |
| 1730241300 | 1.22 | 0.53 | 76.81 | 1.57 | 1.95 | 1.07 | 120316672 |
| 1730154900 | 0.6899999 | -0.0046 | -0.66 | 0.72 | 0.72 | 0.6556 | 24708 |
| 1729895700 | 0.6946 | -0.0304 | -4.19 | 0.668 | 0.7297 | 0.667 | 21891 |
| 1729809300 | 0.725 | 0.014 | 1.97 | 0.73 | 0.733732 | 0.694201 | 66610 |
| 1729722900 | 0.711 | 0.0159 | 2.29 | 0.714 | 0.714 | 0.6662 | 44061 |
| 1729636500 | 0.6951 | -0.0049 | -0.70 | 0.6899999 | 0.72 | 0.68 | 46102 |
| 1729550100 | 0.7 | 0.0066 | 0.95 | 0.725 | 0.725 | 0.665 | 67202 |
| 1729290900 | 0.6934 | 0.0174 | 2.57 | 0.6506 | 0.6935 | 0.6506 | 50719 |
| 1729204500 | 0.676 | -0.0225 | -3.22 | 0.729 | 0.748 | 0.6291 | 206615 |
| 1729118100 | 0.6985 | 0.107 | 18.09 | 0.5738 | 0.7493 | 0.5187 | 416904 |
| 1729031700 | 0.5915 | -0.0595 | -9.14 | 0.65 | 0.659 | 0.56 | 158306 |
| 1728945300 | 0.651 | -0.019 | -2.84 | 0.67 | 0.67 | 0.65 | 55966 |
| 1728686100 | 0.67 | 0.017 | 2.60 | 0.6889999 | 0.689999 | 0.65 | 57415 |
| 1728599700 | 0.653 | -0.027 | -3.97 | 0.68 | 0.71 | 0.6502 | 82151 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
