Biora Therapeutics Inc (BIOR)
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 | -0.0004 | -0.0579626141139 | 0.6901 | 0.7099 | 0.6216 | 166892 | 0.66774053 | CS |
| 4 | 0.0397 | 6.10769230769 | 0.65 | 0.79 | 0.5803 | 240806 | 0.68018984 | CS |
| 12 | -0.0103 | -1.47142857143 | 0.7 | 0.79 | 0.475 | 248285 | 0.66602633 | CS |
| 26 | -0.2103 | -23.3666666667 | 0.9 | 1.99 | 0.475 | 342071 | 0.87688402 | CS |
| 52 | -2.8503 | -80.5169491525 | 3.54 | 3.95 | 0.475 | 353870 | 1.20047106 | CS |
| 156 | -20.8103 | -96.7920930233 | 21.5 | 28.75 | 0.475 | 967208 | 10.00769235 | CS |
| 260 | -20.8103 | -96.7920930233 | 21.5 | 28.75 | 0.475 | 967208 | 10.00769235 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.6677 | 0.0127 | 1.94 | 0.661 | 0.6788 | 0.655 | 61483 |
| 1721946900 | 0.655 | 0.0018 | 0.28 | 0.6825 | 0.6825 | 0.6502 | 94115 |
| 1721860500 | 0.6532 | -0.0368 | -5.33 | 0.6888 | 0.7095 | 0.6216 | 255486 |
| 1721774100 | 0.6899999 | -0.00105 | -0.15 | 0.7007 | 0.7075 | 0.6858 | 101544 |
| 1721687700 | 0.69105 | 0.03105 | 4.70 | 0.68 | 0.7 | 0.66 | 181022 |
| 1721428500 | 0.66 | -0.0413 | -5.89 | 0.6901 | 0.7099 | 0.66 | 202294 |
| 1721342100 | 0.7013 | -0.0557 | -7.36 | 0.78 | 0.78 | 0.6951 | 316850 |
| 1721255700 | 0.757 | 0.027 | 3.70 | 0.745 | 0.79 | 0.73 | 516792 |
| 1721169300 | 0.73 | 0.0167 | 2.34 | 0.706 | 0.7496 | 0.706 | 377615 |
| 1721082900 | 0.7133 | 0.0358 | 5.28 | 0.6735 | 0.745 | 0.67 | 380636 |
| 1720823700 | 0.6775 | 0.0139 | 2.09 | 0.6636 | 0.682 | 0.661 | 84985 |
| 1720737300 | 0.6636 | 0.0126 | 1.94 | 0.6645 | 0.6771 | 0.63 | 374215 |
| 1720650900 | 0.651 | -0.009 | -1.36 | 0.6889999 | 0.7035 | 0.647 | 221562 |
| 1720564500 | 0.66 | 0.005 | 0.76 | 0.658 | 0.6875 | 0.6455999 | 104577 |
| 1720478100 | 0.655 | -0.0209 | -3.09 | 0.67 | 0.6899999 | 0.655 | 225940 |
| 1720218900 | 0.6758999 | 0.0487999 | 7.78 | 0.62 | 0.6816 | 0.62 | 223896 |
| 1720040640 | 0.6271 | 0.0172 | 2.82 | 0.6177 | 0.645 | 0.6177 | 160330 |
| 1719959700 | 0.6099 | -0.02 | -3.18 | 0.6479 | 0.6479 | 0.5917 | 224357 |
| 1719873300 | 0.6299 | -0.0301 | -4.56 | 0.66 | 0.6664989 | 0.5803 | 357985 |
| 1719614100 | 0.66 | 0.0153 | 2.37 | 0.65 | 0.66 | 0.63 | 171118 |
| 1719527700 | 0.6447 | 0.0072 | 1.13 | 0.6428 | 0.6596 | 0.6308 | 135444 |
| 1719441300 | 0.6375 | -0.0382 | -5.65 | 0.66 | 0.67428 | 0.6094 | 205409 |
| 1719354900 | 0.6757 | -0.0145 | -2.10 | 0.6801 | 0.6899999 | 0.6549 | 145177 |
| 1719268500 | 0.6902 | 0.0102 | 1.50 | 0.6964 | 0.708504 | 0.68 | 131855 |
| 1719009300 | 0.68 | -0.012 | -1.73 | 0.7 | 0.725 | 0.67 | 138072 |
| 1718922900 | 0.6919999 | 0.0071 | 1.04 | 0.6946 | 0.7265549 | 0.6848999 | 127932 |
| 1718750100 | 0.6848999 | 0.0131 | 1.95 | 0.672 | 0.7038 | 0.672 | 93057 |
| 1718663700 | 0.6717999 | -0.0756 | -10.12 | 0.73 | 0.76 | 0.671 | 390099 |
| 1718404500 | 0.7473999 | 0.0272999 | 3.79 | 0.72 | 0.75175 | 0.705 | 146213 |
| 1718318100 | 0.7201 | 0.0101 | 1.42 | 0.713 | 0.7499 | 0.7000999 | 80482 |
| 1718231700 | 0.71 | 0.0032 | 0.45 | 0.725 | 0.7392 | 0.7 | 160053 |
| 1718145300 | 0.7068 | -0.0295 | -4.01 | 0.73 | 0.74 | 0.7002 | 134843 |
| 1718058900 | 0.7363 | 0.0243 | 3.41 | 0.7265 | 0.7749 | 0.72 | 162722 |
| 1717799700 | 0.712 | -0.0482 | -6.34 | 0.7092 | 0.76 | 0.7 | 280169 |
| 1717713300 | 0.7602 | 0.0612 | 8.76 | 0.73 | 0.79 | 0.6899999 | 637008 |
| 1717626900 | 0.699 | 0.0553 | 8.59 | 0.626 | 0.7161999 | 0.6211 | 340905 |
| 1717540500 | 0.6437 | 0.0011001 | 0.17 | 0.6458 | 0.6539 | 0.6301 | 145901 |
| 1717454100 | 0.6425999 | 0.0027999 | 0.44 | 0.64 | 0.6526999 | 0.6239 | 119395 |
| 1717194900 | 0.6398 | 0.0317 | 5.21 | 0.61 | 0.655 | 0.5825 | 256333 |
| 1717108500 | 0.6081 | 0.0166 | 2.81 | 0.6 | 0.6296 | 0.5863 | 126225 |
| 1717022100 | 0.5915 | -0.0145 | -2.39 | 0.6 | 0.6096 | 0.5800999 | 192762 |
| 1716935700 | 0.606 | 0.0124 | 2.09 | 0.61 | 0.619 | 0.5927 | 37454 |
| 1716590100 | 0.5936 | 0.0966 | 19.44 | 0.543 | 0.61 | 0.543 | 851164 |
| 1716503700 | 0.497 | -0.1929 | -27.96 | 0.7 | 0.7199 | 0.475 | 1642378 |
| 1716417300 | 0.6899 | -0.0221 | -3.10 | 0.7 | 0.7199 | 0.6701 | 174494 |
| 1716330900 | 0.712 | -0.0183 | -2.51 | 0.7342999 | 0.7342999 | 0.7014 | 263475 |
| 1716244500 | 0.7302999 | 0.0005999 | 0.08 | 0.73 | 0.75 | 0.7114 | 235381 |
| 1715985300 | 0.7297 | -0.0076 | -1.03 | 0.74 | 0.75 | 0.7000999 | 220439 |
| 1715898900 | 0.7373 | 0.0223 | 3.12 | 0.73 | 0.7465 | 0.6826 | 314513 |
| 1715812500 | 0.715 | -0.0229 | -3.10 | 0.74 | 0.75 | 0.7125 | 327999 |
| 1715726100 | 0.7379 | -0.0021 | -0.28 | 0.71 | 0.7499 | 0.6812 | 232683 |
| 1715639700 | 0.74 | 0.0072 | 0.98 | 0.75 | 0.75 | 0.7328 | 105113 |
| 1715380500 | 0.7328 | -0.0149 | -1.99 | 0.7437 | 0.76 | 0.7292 | 107459 |
| 1715294100 | 0.7477 | 0.0316 | 4.41 | 0.72 | 0.7584 | 0.72 | 126426 |
| 1715207700 | 0.7161 | -0.0243 | -3.28 | 0.748 | 0.7495 | 0.715 | 133289 |
| 1715121300 | 0.7403999 | -0.0109 | -1.45 | 0.76 | 0.76 | 0.73 | 114368 |
| 1715034900 | 0.7513 | 0.0203 | 2.78 | 0.7489 | 0.7698 | 0.7181 | 271430 |
| 1714775700 | 0.731 | 0.0182 | 2.55 | 0.7 | 0.748 | 0.67 | 268814 |
| 1714689300 | 0.7128 | 0.0708 | 11.03 | 0.642 | 0.72 | 0.631 | 426062 |
| 1714602900 | 0.642 | -0.0134 | -2.04 | 0.649 | 0.6545 | 0.6225 | 290267 |
| 1714516500 | 0.6554 | 0.0329 | 5.29 | 0.639 | 0.66 | 0.62 | 254902 |
| 1714430100 | 0.6225 | -0.0052 | -0.83 | 0.625 | 0.6395999 | 0.612 | 127786 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
