BioLife Solutions Inc (BLFS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.795 | 3.24225122349 | 24.52 | 26.095 | 23.11 | 421666 | 24.66457268 | CS |
| 4 | 0.685 | 2.78116118555 | 24.63 | 26.67 | 22.59 | 309502 | 24.75552614 | CS |
| 12 | 3.915 | 18.2943925234 | 21.4 | 26.73 | 18.7 | 339478 | 23.60264284 | CS |
| 26 | 7.505 | 42.1392476137 | 17.81 | 26.73 | 14.84 | 365735 | 21.03252441 | CS |
| 52 | 12.365 | 95.4826254826 | 12.95 | 26.73 | 8.9201 | 423191 | 17.26344035 | CS |
| 156 | -20.855 | -45.170023825 | 46.17 | 58.8 | 8.9201 | 394333 | 21.08495452 | CS |
| 260 | 4.545 | 21.8825228695 | 20.77 | 60.669 | 7.37 | 350452 | 24.39329093 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 25.72 | 2 | 8.43 | 24.41 | 26.065 | 24.305 | 585566 |
| 1726698900 | 23.72 | 0.27 | 1.15 | 23.36 | 25 | 23.11 | 401781 |
| 1726612500 | 23.45 | -2.01 | -7.89 | 25.9 | 26.095 | 23.285 | 503908 |
| 1726526100 | 25.46 | 0.34 | 1.35 | 25.26 | 25.575 | 24.72 | 272024 |
| 1726266900 | 25.12 | 0.84 | 3.46 | 24.52 | 25.43 | 24.52 | 345053 |
| 1726180500 | 24.28 | 1.09 | 4.70 | 23.24 | 24.38 | 22.69 | 202614 |
| 1726094100 | 23.19 | -0.52 | -2.19 | 23.47 | 23.51 | 22.59 | 230112 |
| 1726007700 | 23.71 | 0.59 | 2.55 | 23.19 | 23.73 | 22.87 | 265469 |
| 1725921300 | 23.12 | -0.67 | -2.82 | 23.71 | 24.06 | 22.97 | 259813 |
| 1725662100 | 23.79 | -0.94 | -3.80 | 24.8 | 24.8 | 23.12 | 362177 |
| 1725575700 | 24.73 | 0.05 | 0.20 | 24.74 | 24.91 | 24.25 | 125398 |
| 1725489300 | 24.68 | 0.25 | 1.02 | 24.36 | 25.2 | 24.03 | 144215 |
| 1725402900 | 24.43 | -1.45 | -5.60 | 25.53 | 25.63 | 24.29 | 284462 |
| 1725057300 | 25.88 | -0.04 | -0.15 | 26.03 | 26.33 | 25.01 | 394425 |
| 1724970900 | 25.92 | 0.57 | 2.25 | 25.66 | 26.31 | 25.3988 | 266371 |
| 1724884500 | 25.35 | -0.5 | -1.93 | 25.51 | 25.765 | 25.01 | 229036 |
| 1724798100 | 25.85 | -0.13 | -0.50 | 25.82 | 26.0573 | 25.1842 | 265590 |
| 1724711700 | 25.98 | 0.68 | 2.69 | 25.49 | 26.67 | 24.78 | 327056 |
| 1724452500 | 25.3 | 0.85 | 3.48 | 24.63 | 25.435 | 24.26 | 415471 |
| 1724366100 | 24.45 | -1.27 | -4.94 | 25.84 | 26.28 | 24.295 | 291641 |
| 1724279700 | 25.72 | 0.15 | 0.59 | 25.75 | 25.98 | 25.25 | 338447 |
| 1724193300 | 25.57 | -0.85 | -3.22 | 26.49 | 26.59 | 25.54 | 368392 |
| 1724106900 | 26.42 | 0.57 | 2.21 | 25.87 | 26.53 | 25.28 | 338699 |
| 1723847700 | 25.85 | 0.09 | 0.35 | 25.66 | 25.98 | 25.29 | 334081 |
| 1723761300 | 25.76 | -0.14 | -0.54 | 26.3 | 26.334 | 25.66 | 272162 |
| 1723674900 | 25.9 | -0.62 | -2.34 | 26.55 | 26.59 | 25.39 | 358864 |
| 1723588500 | 26.52 | 0.72 | 2.79 | 25.87 | 26.73 | 25.32 | 515960 |
| 1723502100 | 25.8 | 0.55 | 2.18 | 25.31 | 25.8 | 24.396 | 465773 |
| 1723242900 | 25.25 | 2.51 | 11.04 | 24.48 | 25.715 | 22.0586 | 1004608 |
| 1723156500 | 22.74 | 0.69 | 3.13 | 22.46 | 23.14 | 22.13 | 489455 |
| 1723070100 | 22.05 | -0.83 | -3.63 | 23.26 | 23.26 | 21.77 | 253065 |
| 1722983700 | 22.88 | 0.79 | 3.58 | 22.25 | 23.12 | 21.68 | 229671 |
| 1722897300 | 22.09 | -0.56 | -2.47 | 20.5 | 22.41 | 20.2 | 528479 |
| 1722638100 | 22.65 | -0.71 | -3.04 | 22.19 | 22.66 | 21.605 | 349477 |
| 1722551700 | 23.36 | -0.66 | -2.75 | 24.18 | 24.29 | 22.85 | 309399 |
| 1722465300 | 24.02 | -0.02 | -0.08 | 24.18 | 24.5 | 23.81 | 340233 |
| 1722378900 | 24.04 | 0.24 | 1.01 | 24.03 | 24.51 | 23.303 | 298220 |
| 1722292500 | 23.8 | -0.24 | -1.00 | 24.15 | 24.15 | 23.34 | 275558 |
| 1722033300 | 24.04 | 1.01 | 4.39 | 23.5 | 24.15 | 23.47 | 348585 |
| 1721946900 | 23.03 | 0.68 | 3.04 | 22.36 | 23.47 | 22.27 | 292549 |
| 1721860500 | 22.35 | -0.41 | -1.80 | 22.59 | 23.32 | 22.29 | 276463 |
| 1721774100 | 22.76 | 1.08 | 4.98 | 21.69 | 23.07 | 21.68 | 301214 |
| 1721687700 | 21.68 | 0.66 | 3.14 | 21.21 | 21.69 | 20.93 | 266614 |
| 1721428500 | 21.02 | -0.43 | -2.00 | 21.56 | 21.78 | 20.86 | 224012 |
| 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 | 22.395 | 450945 |
| 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 | 20.04 | 21.12 | 18.7 | 623668 |
| 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 | 0.29 | 1.41 | 21.4 | 21.61 | 20.48 | 213163 |
| 1719614100 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
