Biora Therapeutics Inc (4ZU0)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -5.46875 | 0.64 | 0.65 | 0.625 | 3426 | 0.63124681 | DE |
| 4 | 0.02 | 3.4188034188 | 0.585 | 0.72 | 0.5699999 | 2226 | 0.63491228 | DE |
| 12 | -0.11 | -15.3846153846 | 0.715 | 0.72 | 0.468 | 3865 | 0.61526218 | DE |
| 26 | -0.595 | -49.5833333333 | 1.2 | 1.8 | 0.468 | 4180 | 0.8099794 | DE |
| 52 | -0.595 | -49.5833333333 | 1.2 | 1.8 | 0.468 | 4079 | 0.83956805 | DE |
| 156 | -0.595 | -49.5833333333 | 1.2 | 1.8 | 0.468 | 4079 | 0.83956805 | DE |
| 260 | -0.595 | -49.5833333333 | 1.2 | 1.8 | 0.468 | 4079 | 0.83956805 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719433560 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
| 1719347160 | 0.625 | -0.005 | -0.79 | 0.64 | 0.64 | 0.625 | 2299 |
| 1719260820 | 0.63 | -0.02 | -3.08 | 0.63 | 0.63 | 0.63 | 8550 |
| 1719001620 | 0.65 | 0.01 | 1.56 | 0.65 | 0.65 | 0.65 | 4 |
| 1718915160 | 0.64 | 0.02 | 3.23 | 0.64 | 0.64 | 0.64 | 2850 |
| 1718828820 | 0.62 | -0.01 | -1.59 | 0.625 | 0.625 | 0.62 | 481 |
| 1718742360 | 0.63 | -0.06 | -8.70 | 0.64 | 0.64 | 0.63 | 2500 |
| 1718656020 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1718396820 | 0.6899999 | 0.0199999 | 2.99 | 0.675 | 0.6899999 | 0.66 | 980 |
| 1718310420 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1718224020 | 0.67 | -0.01 | -1.47 | 0.67 | 0.67 | 0.67 | 2 |
| 1718137620 | 0.68 | 0 | 0.00 | 0.71 | 0.71 | 0.68 | 260 |
| 1718051220 | 0.68 | 0.01 | 1.49 | 0.65 | 0.7 | 0.65 | 2090 |
| 1717792020 | 0.67 | -0.04 | -5.63 | 0.71 | 0.715 | 0.655 | 7798 |
| 1717705620 | 0.71 | 0.105 | 17.36 | 0.7 | 0.72 | 0.7 | 1176 |
| 1717619220 | 0.605 | 0.005 | 0.83 | 0.605 | 0.605 | 0.605 | 125 |
| 1717532820 | 0.6 | 0.015 | 2.56 | 0.6 | 0.6 | 0.6 | 180 |
| 1717446420 | 0.585 | 0.0150001 | 2.63 | 0.5799999 | 0.6 | 0.5799999 | 6037 |
| 1717187220 | 0.5699999 | -0.015 | -2.56 | 0.5749999 | 0.5749999 | 0.5699999 | 1025 |
| 1717100820 | 0.585 | 0.025 | 4.46 | 0.585 | 0.585 | 0.585 | 1490 |
| 1717014420 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1716928020 | 0.56 | 0.015 | 2.75 | 0.525 | 0.56 | 0.525 | 1300 |
| 1716841620 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.545 | 0 |
| 1716582420 | 0.545 | 0.077 | 16.45 | 0.56 | 0.64 | 0.545 | 19780 |
| 1716496020 | 0.468 | -0.177 | -27.44 | 0.615 | 0.615 | 0.468 | 1220 |
| 1716409620 | 0.645 | 0 | 0.00 | 0.645 | 0.645 | 0.645 | 200 |
| 1716323160 | 0.645 | -0.045 | -6.52 | 0.645 | 0.645 | 0.645 | 480 |
| 1716236760 | 0.6899999 | 0.0199999 | 2.99 | 0.6899999 | 0.6899999 | 0.6899999 | 5000 |
| 1715977620 | 0.67 | 0.025 | 3.88 | 0.68 | 0.68 | 0.67 | 3501 |
| 1715891220 | 0.645 | -0.015 | -2.27 | 0.67 | 0.67 | 0.645 | 6804 |
| 1715804820 | 0.66 | -0.005 | -0.75 | 0.68 | 0.68 | 0.66 | 3001 |
| 1715718420 | 0.665 | 0 | 0.00 | 0.7 | 0.7 | 0.645 | 1355 |
| 1715631960 | 0.665 | -0.015 | -2.21 | 0.665 | 0.665 | 0.665 | 500 |
| 1715372820 | 0.68 | -0.015 | -2.16 | 0.68 | 0.68 | 0.68 | 7500 |
| 1715286420 | 0.6949999 | 0 | 0.00 | 0.6949999 | 0.6949999 | 0.6949999 | 0 |
| 1715200020 | 0.6949999 | 0 | 0.00 | 0.6949999 | 0.6949999 | 0.6949999 | 0 |
| 1715113620 | 0.6949999 | -0.015 | -2.11 | 0.6949999 | 0.6949999 | 0.6949999 | 900 |
| 1715027220 | 0.71 | 0.04 | 5.97 | 0.64 | 0.71 | 0.64 | 10919 |
| 1714768020 | 0.67 | 0.005 | 0.75 | 0.665 | 0.67 | 0.665 | 3500 |
| 1714681560 | 0.665 | 0.075 | 12.71 | 0.64 | 0.665 | 0.59 | 1840 |
| 1714508820 | 0.59 | 0.0100001 | 1.72 | 0.59 | 0.6 | 0.5699999 | 11932 |
| 1714422420 | 0.5799999 | -0.01 | -1.69 | 0.5799999 | 0.5799999 | 0.5799999 | 112 |
| 1714163220 | 0.59 | -0.02 | -3.28 | 0.5799999 | 0.59 | 0.5799999 | 2022 |
| 1714076820 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1713990420 | 0.61 | 0.01 | 1.67 | 0.61 | 0.61 | 0.61 | 2000 |
| 1713903960 | 0.6 | 0.0250001 | 4.35 | 0.6 | 0.6 | 0.6 | 800 |
| 1713817560 | 0.5749999 | 0.0249999 | 4.55 | 0.5749999 | 0.5749999 | 0.5749999 | 5000 |
| 1713558420 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1713472020 | 0.55 | -0.045 | -7.56 | 0.605 | 0.62 | 0.55 | 23192 |
| 1713385620 | 0.595 | 0 | 0.00 | 0.595 | 0.595 | 0.595 | 10000 |
| 1713299220 | 0.595 | 0.005 | 0.85 | 0.625 | 0.625 | 0.59 | 1352 |
| 1713212820 | 0.59 | -0.06 | -9.23 | 0.6 | 0.6 | 0.59 | 10800 |
| 1712953620 | 0.65 | -0.015 | -2.26 | 0.65 | 0.65 | 0.65 | 503 |
| 1712867220 | 0.665 | 0.01 | 1.53 | 0.665 | 0.665 | 0.665 | 1570 |
| 1712780760 | 0.655 | 0.03 | 4.80 | 0.655 | 0.655 | 0.655 | 200 |
| 1712694360 | 0.625 | -0.035 | -5.30 | 0.655 | 0.655 | 0.625 | 7377 |
| 1712607960 | 0.66 | 0 | 0.00 | 0.6949999 | 0.6949999 | 0.66 | 2020 |
| 1712348820 | 0.66 | 0.01 | 1.54 | 0.65 | 0.66 | 0.65 | 3600 |
| 1712262360 | 0.65 | -0.05 | -7.14 | 0.715 | 0.715 | 0.65 | 5138 |
| 1712175960 | 0.7 | 0.025 | 3.70 | 0.7 | 0.71 | 0.675 | 64811 |
| 1712089560 | 0.675 | -0.345 | -33.82 | 0.715 | 0.85 | 0.65 | 27498 |
| 1711661160 | 1.02 | -0.07 | -6.42 | 1.1 | 1.1 | 1.02 | 1055 |
| 1711574820 | 1.09 | -0.11 | -9.17 | 1.18 | 1.18 | 1.09 | 1510 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
