ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

BIOR Biora Therapeutics Inc

0.5999
0.1029 (20.70%)
May 25 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Biora Therapeutics Inc BIOR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.1029 20.70% 0.5999 00:00:09
Open Price Low Price High Price Close Price Prev Close
0.543 0.543 0.61 0.5936 0.497
more quote information »

BIOR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.740.750.4750.5744861507,233-0.1401-18.93%
1 Month0.63340.76980.4750.6493351288,538-0.0335-5.29%
3 Months1.371.370.4750.8346908410,108-0.7701-56.21%
6 Months1.371.990.4751.11540,272-0.7701-56.21%
1 Year4.096.700.4751.56346,747-3.49-85.33%
3 Years21.5028.750.47510.181,027,536-20.90-97.21%
5 Years21.5028.750.47510.181,027,536-20.90-97.21%

BIOR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 0.5936 0.0966 19.44% 0.543 0.61 0.543 851,164
May 23 2024 0.497 -0.1929 -27.96% 0.70 0.7199 0.475 1,642,378
May 22 2024 0.6899 -0.0221 -3.10% 0.70 0.7199 0.6701 174,494
May 21 2024 0.712 -0.0183 -2.51% 0.7343 0.7343 0.7014 263,475
May 20 2024 0.7303 0.0006 0.08% 0.73 0.75 0.7114 235,381
May 17 2024 0.7297 -0.0076 -1.03% 0.74 0.75 0.7001 220,439
May 16 2024 0.7373 0.0223 3.12% 0.73 0.7465 0.6826 314,513
May 15 2024 0.715 -0.0229 -3.10% 0.74 0.75 0.7125 327,999
May 14 2024 0.7379 -0.0021 -0.28% 0.71 0.7499 0.6812 232,683
May 13 2024 0.74 0.0072 0.98% 0.75 0.75 0.7328 105,113
May 10 2024 0.7328 -0.0149 -1.99% 0.7437 0.76 0.7292 107,459
May 09 2024 0.7477 0.0316 4.41% 0.72 0.7584 0.72 126,426
May 08 2024 0.7161 -0.0243 -3.28% 0.748 0.7495 0.715 133,289
May 07 2024 0.7404 -0.0109 -1.45% 0.76 0.76 0.73 114,368
May 06 2024 0.7513 0.0203 2.78% 0.7489 0.7698 0.7181 271,430
May 03 2024 0.731 0.0182 2.55% 0.70 0.748 0.67 268,814
May 02 2024 0.7128 0.0708 11.03% 0.642 0.72 0.631 426,062
May 01 2024 0.642 -0.0134 -2.04% 0.649 0.6545 0.6225 290,267
Apr 30 2024 0.6554 0.0329 5.29% 0.639 0.66 0.62 254,902
Apr 29 2024 0.6225 -0.0052 -0.83% 0.625 0.6396 0.612 127,786
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock