BIO key International Inc (BKYI)
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 | -0.035 | -2.11480362538 | 1.655 | 1.7348 | 1.5101 | 8706 | 1.61724041 | CS |
| 4 | 0.07 | 4.51612903226 | 1.55 | 1.97 | 1.5101 | 10824 | 1.73085291 | CS |
| 12 | -0.08 | -4.70588235294 | 1.7 | 2.1199 | 1.25 | 11050 | 1.70004994 | CS |
| 26 | -0.33 | -16.9230769231 | 1.95 | 2.43 | 1.25 | 38415 | 1.95138992 | CS |
| 52 | -10.62 | -86.7647058824 | 12.24 | 14.04 | 1.25 | 445954 | 3.6071473 | CS |
| 156 | -57.24 | -97.247706422 | 58.86 | 68.4 | 1.25 | 205133 | 17.51711462 | CS |
| 260 | -172.62 | -99.0702479339 | 174.24 | 371.52 | 1.25 | 866670 | 95.39600147 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 1.62 | 0 | 0.00 | 1.6 | 1.62 | 1.55 | 9556 |
| 1721946900 | 1.62 | -0.03 | -1.82 | 1.66 | 1.66 | 1.59 | 16180 |
| 1721860500 | 1.65 | 0 | 0.00 | 1.7 | 1.7348 | 1.65 | 11882 |
| 1721774100 | 1.65 | 0.09 | 5.79 | 1.53 | 1.66 | 1.53 | 2945 |
| 1721687700 | 1.5597 | -0.05 | -3.12 | 1.56 | 1.59 | 1.5101 | 8680 |
| 1721428500 | 1.61 | -0.04 | -2.42 | 1.65 | 1.6969 | 1.59 | 4259 |
| 1721342100 | 1.65 | -0.07 | -3.79 | 1.72 | 1.7725 | 1.65 | 5539 |
| 1721255700 | 1.715 | -0.13 | -6.79 | 1.76 | 1.77 | 1.7 | 11066 |
| 1721169300 | 1.84 | -0.04 | -2.13 | 1.95 | 1.95 | 1.7 | 26536 |
| 1721082900 | 1.88 | 0.09 | 4.74 | 1.82 | 1.97 | 1.8 | 44702 |
| 1720823700 | 1.795 | -0.03 | -1.37 | 1.793 | 1.795 | 1.79 | 1698 |
| 1720737300 | 1.82 | 0.16 | 9.64 | 1.67 | 1.85 | 1.5809 | 9079 |
| 1720650900 | 1.66 | -0.03 | -1.78 | 1.66 | 1.71 | 1.61 | 2085 |
| 1720564500 | 1.69 | -0.01 | -0.59 | 1.7 | 1.7 | 1.69 | 872 |
| 1720478100 | 1.7 | 0.01 | 0.53 | 1.72 | 1.7368 | 1.68 | 10209 |
| 1720218900 | 1.691 | 0.06 | 3.74 | 1.69 | 1.691 | 1.61 | 6651 |
| 1720040640 | 1.6299999 | 0.02 | 1.24 | 1.58 | 1.7292 | 1.55 | 12917 |
| 1719959700 | 1.61 | -0.04 | -2.42 | 1.68 | 1.68 | 1.5901 | 6136 |
| 1719873300 | 1.65 | 0.1 | 6.45 | 1.76 | 1.76 | 1.6 | 13319 |
| 1719614100 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1719527700 | 1.55 | 0.06 | 4.03 | 1.48 | 1.55 | 1.48 | 3357 |
| 1719441300 | 1.49 | 0.02 | 1.36 | 1.53 | 1.53 | 1.45 | 3088 |
| 1719354900 | 1.47 | 0.04 | 2.99 | 1.43 | 1.4701 | 1.4 | 4426 |
| 1719268500 | 1.4273 | 0.06 | 4.18 | 1.36 | 1.5 | 1.36 | 7095 |
| 1719009300 | 1.37 | -0.16 | -10.46 | 1.51 | 1.54 | 1.25 | 61669 |
| 1718922900 | 1.53 | 0 | 0.00 | 1.54 | 1.54 | 1.455 | 7968 |
| 1718750100 | 1.53 | 0.03 | 2.00 | 1.59 | 1.7219 | 1.53 | 4898 |
| 1718663700 | 1.5 | -0.36 | -19.35 | 1.95 | 1.95 | 1.5 | 47623 |
| 1718404500 | 1.86 | 0.16 | 9.41 | 1.71 | 1.8899 | 1.7 | 12908 |
| 1718318100 | 1.7 | -0.06 | -3.42 | 1.76 | 1.8399 | 1.7 | 5654 |
| 1718231700 | 1.7602 | 0.05 | 2.71 | 1.73 | 1.77 | 1.7 | 1731 |
| 1718145300 | 1.7138 | -0.05 | -2.63 | 1.76 | 1.76 | 1.7 | 6041 |
| 1718058900 | 1.76 | -0.05 | -2.96 | 1.73 | 1.8999 | 1.73 | 7123 |
| 1717799700 | 1.8136 | -0.09 | -4.58 | 1.92 | 1.92 | 1.7 | 16806 |
| 1717713300 | 1.9007 | -0.03 | -1.52 | 1.93 | 2.1199 | 1.7701 | 53974 |
| 1717626900 | 1.93 | 0.01 | 0.52 | 1.92 | 1.93 | 1.7809 | 3871 |
| 1717540500 | 1.92 | 0.02 | 1.05 | 1.85 | 1.99 | 1.7524 | 5879 |
| 1717454100 | 1.9 | -0.04 | -2.24 | 1.92 | 1.94 | 1.7701 | 2120 |
| 1717194900 | 1.9435 | 0.04 | 2.02 | 1.88 | 1.9435 | 1.76 | 7589 |
| 1717108500 | 1.905 | -0.06 | -3.24 | 1.91 | 1.91 | 1.8615 | 1417 |
| 1717022100 | 1.9687 | 0.09 | 4.72 | 1.89 | 1.9687 | 1.7955 | 9067 |
| 1716935700 | 1.88 | -0.02 | -1.05 | 1.9217 | 1.94 | 1.7735 | 20157 |
| 1716590100 | 1.9 | 0.18 | 10.47 | 1.74 | 1.9297 | 1.62 | 34421 |
| 1716503700 | 1.72 | 0 | 0.01 | 1.74 | 1.74 | 1.66 | 2596 |
| 1716417300 | 1.7199 | 0.02 | 1.14 | 1.74 | 1.7486 | 1.6 | 6078 |
| 1716330900 | 1.7005 | 0.1 | 6.28 | 1.6399999 | 1.7005 | 1.6 | 2943 |
| 1716244500 | 1.6 | -0.11 | -6.43 | 1.68 | 1.68 | 1.6 | 2220 |
| 1715985300 | 1.71 | 0.07 | 4.32 | 1.65 | 1.71 | 1.65 | 5456 |
| 1715898900 | 1.6392 | 0.01 | 0.58 | 1.61 | 1.68 | 1.61 | 12699 |
| 1715812500 | 1.6298 | -0.03 | -1.82 | 1.66 | 1.66 | 1.6298 | 3514 |
| 1715726100 | 1.66 | 0.06 | 3.74 | 1.6 | 1.66 | 1.6 | 8753 |
| 1715639700 | 1.6001 | -0.05 | -3.02 | 1.61 | 1.6499 | 1.6 | 11756 |
| 1715380500 | 1.65 | 0.01 | 0.61 | 1.61 | 1.65 | 1.61 | 3054 |
| 1715294100 | 1.6399999 | -0 | -0.04 | 1.65 | 1.6785 | 1.6299999 | 1771 |
| 1715207700 | 1.6406 | -0.03 | -1.76 | 1.67 | 1.705 | 1.5509 | 9249 |
| 1715121300 | 1.67 | -0.08 | -4.57 | 1.7 | 1.77 | 1.67 | 5886 |
| 1715034900 | 1.75 | 0.05 | 2.94 | 1.7 | 1.79 | 1.65 | 7759 |
| 1714775700 | 1.7 | 0.01 | 0.59 | 1.7 | 1.7 | 1.66 | 13637 |
| 1714689300 | 1.69 | -0.01 | -0.59 | 1.67 | 1.7344 | 1.5508 | 5281 |
| 1714602900 | 1.7 | 0.05 | 3.03 | 1.66 | 1.7595 | 1.6399999 | 6664 |
| 1714516500 | 1.65 | -0.1 | -5.71 | 1.7 | 1.725 | 1.59 | 9916 |
| 1714430100 | 1.75 | 0.17 | 10.76 | 1.57 | 1.79 | 1.57 | 9651 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
