Biora Therapeutics Inc (BIOR) Historical Stock Data
0.64 ↑0.03 (5.43%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BIOR is down -1.05% a day on average. There have been 15 days where Biora Therapeutics Inc closed green and 15 days where BIOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 0.63 | 0.64 | ↑$0.01 (1.43%) | 0.62 | 0.66 | 382.90K |
| 2024-04-22 | 0.60 | 0.61 | ↑$0.01 (0.85%) | 0.59 | 0.61 | 160.22K |
| 2024-04-19 | 0.60 | 0.62 | ↑$0.02 (2.50%) | 0.60 | 0.62 | 104.74K |
| 2024-04-18 | 0.65 | 0.60 | ↓$0.05 (-7.77%) | 0.59 | 0.68 | 519.54K |
| 2024-04-17 | 0.64 | 0.64 | ↑$0.00 (0.33%) | 0.62 | 0.67 | 317.78K |
| 2024-04-16 | 0.61 | 0.62 | ↑$0.01 (1.80%) | 0.61 | 0.65 | 241.66K |
| 2024-04-15 | 0.67 | 0.62 | ↓$0.05 (-7.92%) | 0.61 | 0.67 | 452.65K |
| 2024-04-12 | 0.69 | 0.67 | ↓$0.02 (-2.78%) | 0.66 | 0.70 | 300.06K |
| 2024-04-11 | 0.69 | 0.70 | ↑$0.01 (2.16%) | 0.68 | 0.72 | 162.71K |
| 2024-04-10 | 0.70 | 0.70 | ↓$0.00 (-0.14%) | 0.67 | 0.71 | 302.17K |
| 2024-04-09 | 0.72 | 0.70 | ↓$0.02 (-3.39%) | 0.68 | 0.72 | 509.55K |
| 2024-04-08 | 0.71 | 0.73 | ↑$0.02 (2.21%) | 0.70 | 0.74 | 297.43K |
| 2024-04-05 | 0.73 | 0.72 | ↓$0.01 (-1.23%) | 0.71 | 0.74 | 343.39K |
| 2024-04-04 | 0.75 | 0.72 | ↓$0.03 (-4.21%) | 0.67 | 0.75 | 1.16M |
| 2024-04-03 | 0.74 | 0.75 | ↑$0.01 (0.68%) | 0.73 | 0.77 | 806.22K |
| 2024-04-02 | 0.74 | 0.74 | ↓$0.00 (-0.11%) | 0.71 | 0.75 | 609.71K |
| 2024-04-01 | 0.81 | 0.74 | ↓$0.07 (-9.01%) | 0.67 | 0.82 | 4.32M |
| 2024-03-28 | 1.16 | 1.10 | ↓$0.06 (-5.17%) | 1.08 | 1.17 | 353.82K |
| 2024-03-27 | 1.23 | 1.17 | ↓$0.06 (-4.88%) | 1.16 | 1.24 | 705.38K |
| 2024-03-26 | 1.26 | 1.33 | ↑$0.07 (5.56%) | 1.22 | 1.33 | 394.39K |
| 2024-03-25 | 1.22 | 1.22 | ↑$0.00 (0.00%) | 1.16 | 1.23 | 196.85K |
| 2024-03-22 | 1.18 | 1.20 | ↑$0.02 (1.69%) | 1.16 | 1.23 | 189.76K |
| 2024-03-21 | 1.21 | 1.19 | ↓$0.02 (-1.65%) | 1.16 | 1.21 | 158.97K |
| 2024-03-20 | 1.19 | 1.21 | ↑$0.02 (1.68%) | 1.15 | 1.22 | 285.10K |
| 2024-03-19 | 1.13 | 1.19 | ↑$0.06 (5.31%) | 1.12 | 1.23 | 176.78K |
| 2024-03-18 | 1.13 | 1.15 | ↑$0.02 (1.77%) | 1.09 | 1.18 | 163.75K |
| 2024-03-15 | 1.08 | 1.12 | ↑$0.04 (3.70%) | 1.08 | 1.19 | 343.83K |
| 2024-03-14 | 1.12 | 1.08 | ↓$0.04 (-3.57%) | 1.01 | 1.14 | 282.50K |
| 2024-03-13 | 1.18 | 1.15 | ↓$0.03 (-2.54%) | 1.12 | 1.20 | 244K |
| 2024-03-12 | 1.24 | 1.13 | ↓$0.11 (-8.87%) | 1.12 | 1.26 | 366.72K |
Create an account or log in to view more rows.
$BIOR is being added
$BIOR eyeing for a scalp
$BIOR it begins tomorrow
$BIOR get ready bears and bulls
$BIOR one of the poorest performed stocks for a big name.
$BIOR gonna come down hard today
$BIOR Shorts are calling in all the favors
$BIOR this sell-off is meh.
$BIOR let’s gooooo
$BIOR we need those buyers and volume.