Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biora Therapeutics, Inc. - Common Stock (NQ: BIOR )

0.7297 -0.0076 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 0.7400 0.7500 0.7001 0.7297 220,443 -0.01(-1.03%)
May 16, 2024 0.7300 0.7465 0.6826 0.7373 314,712 +0.02(+3.12%)
May 15, 2024 0.7400 0.7500 0.7125 0.7150 328,005 -0.02(-3.10%)
May 14, 2024 0.7100 0.7499 0.6812 0.7379 232,714 -0.00(-0.28%)
May 13, 2024 0.7500 0.7500 0.7328 0.7400 105,320 +0.01(+0.98%)
May 10, 2024 0.7500 0.7600 0.7292 0.7328 107,600 -0.01(-1.99%)
May 09, 2024 0.7200 0.7584 0.7200 0.7477 126,436 +0.03(+4.41%)
May 08, 2024 0.7480 0.7495 0.7150 0.7161 133,592 -0.02(-3.28%)
May 07, 2024 0.7600 0.7600 0.7300 0.7404 114,438 -0.01(-1.45%)
May 06, 2024 0.7500 0.7698 0.7181 0.7513 271,930 +0.02(+2.78%)
May 03, 2024 0.7000 0.7480 0.6700 0.7310 269,185 +0.02(+2.55%)
May 02, 2024 0.6420 0.7200 0.6310 0.7128 426,813 +0.07(+11.03%)
May 01, 2024 0.6490 0.6545 0.6225 0.6420 290,267 -0.01(-2.04%)
Apr 30, 2024 0.6390 0.6600 0.6200 0.6554 254,902 +0.03(+5.29%)
Apr 29, 2024 0.6300 0.6396 0.6120 0.6225 127,891 -0.01(-0.83%)
Apr 26, 2024 0.6334 0.6334 0.6018 0.6277 133,686 +0.02(+3.41%)
Apr 25, 2024 0.6100 0.6320 0.5999 0.6070 151,521 -0.01(-2.08%)
Apr 24, 2024 0.6400 0.6500 0.6000 0.6199 184,321 -0.02(-2.99%)
Apr 23, 2024 0.6300 0.6609 0.6150 0.6390 382,904 +0.03(+5.43%)
Apr 22, 2024 0.6010 0.6130 0.5928 0.6061 160,217 -0.01(-1.45%)
Apr 19, 2024 0.6000 0.6200 0.6000 0.6150 105,736 +0.02(+2.59%)
Apr 18, 2024 0.6500 0.6790 0.5850 0.5995 519,533 -0.04(-6.63%)
Apr 17, 2024 0.6400 0.6700 0.6200 0.6421 317,334 +0.02(+3.40%)
Apr 16, 2024 0.6100 0.6500 0.6099 0.6210 241,663 +0.00(+0.16%)
Apr 15, 2024 0.6733 0.6733 0.6100 0.6200 452,654 -0.05(-7.60%)
Apr 12, 2024 0.6902 0.7000 0.6610 0.6710 300,071 -0.03(-4.81%)
Apr 11, 2024 0.6900 0.7150 0.6805 0.7049 162,708 +0.01(+0.84%)
Apr 10, 2024 0.7000 0.7059 0.6713 0.6990 302,169 -0.00(-0.14%)
Apr 09, 2024 0.7246 0.7246 0.6825 0.7000 509,547 -0.03(-3.54%)
Apr 08, 2024 0.7100 0.7400 0.7009 0.7257 297,427 +0.00(+0.65%)
Apr 05, 2024 0.7300 0.7400 0.7100 0.7210 343,592 +0.00(+0.36%)
Apr 04, 2024 0.7500 0.7500 0.6710 0.7184 1,157,260 -0.03(-3.57%)
Apr 03, 2024 0.7400 0.7744 0.7300 0.7450 801,292 +0.00(+0.65%)
Apr 02, 2024 0.7410 0.7500 0.7073 0.7402 609,526 +0.00(+0.67%)
Apr 01, 2024 0.8081 0.8194 0.6700 0.7353 4,316,964 -0.36(-33.15%)
Mar 28, 2024 1.160 1.170 1.080 1.100 357,256 -0.07(-5.98%)
Mar 27, 2024 1.230 1.240 1.160 1.170 704,375 -0.16(-12.03%)
Mar 26, 2024 1.260 1.330 1.220 1.330 394,388 +0.11(+9.02%)
Mar 25, 2024 1.220 1.230 1.160 1.220 196,845 +0.02(+1.67%)
Mar 22, 2024 1.180 1.230 1.160 1.200 189,782 +0.01(+0.84%)
Mar 21, 2024 1.210 1.210 1.155 1.190 158,971 -0.02(-1.65%)
Mar 20, 2024 1.190 1.220 1.150 1.210 285,103 +0.02(+1.68%)
Mar 19, 2024 1.130 1.230 1.120 1.190 176,781 +0.04(+3.48%)
Mar 18, 2024 1.130 1.180 1.090 1.150 163,754 +0.03(+2.68%)
Mar 15, 2024 1.080 1.190 1.080 1.120 343,830 +0.04(+3.70%)
Mar 14, 2024 1.120 1.140 1.010 1.080 282,496 -0.07(-6.09%)
Mar 13, 2024 1.180 1.200 1.120 1.150 243,795 +0.02(+1.77%)
Mar 12, 2024 1.240 1.260 1.120 1.130 366,705 -0.14(-11.02%)
Mar 11, 2024 1.290 1.310 1.250 1.270 557,423 +0.08(+6.72%)
Mar 08, 2024 1.170 1.200 1.140 1.190 211,322 +0.03(+2.59%)
Mar 07, 2024 1.170 1.210 1.130 1.160 366,959 -0.02(-1.28%)
Mar 06, 2024 1.080 1.200 1.070 1.175 326,134 +0.07(+6.82%)
Mar 05, 2024 1.260 1.270 1.090 1.100 499,235 -0.14(-11.29%)
Mar 04, 2024 1.170 1.307 1.150 1.240 869,589 +0.09(+7.83%)
Mar 01, 2024 1.370 1.370 1.060 1.150 605,226 -0.16(-12.21%)
Feb 29, 2024 1.500 1.540 1.250 1.310 515,701 -0.11(-7.75%)
Feb 28, 2024 1.650 1.990 1.350 1.420 1,947,625 -0.12(-7.79%)
Feb 27, 2024 1.090 1.540 1.090 1.540 2,382,481 +0.49(+46.67%)
Feb 26, 2024 0.8800 1.090 0.8700 1.050 657,136 +0.20(+23.70%)
Feb 23, 2024 0.8300 0.8500 0.7800 0.8488 126,435 +0.03(+3.63%)
Feb 22, 2024 0.8300 0.8879 0.7900 0.8191 151,511 -0.02(-2.49%)
Feb 21, 2024 0.9000 0.9000 0.8145 0.8400 121,296 -0.05(-5.45%)
Feb 20, 2024 0.8781 0.8884 0.8500 0.8884 223,221 +0.06(+7.04%)
Feb 16, 2024 0.8000 0.8490 0.7727 0.8300 246,143 +0.02(+2.60%)
Feb 15, 2024 0.8100 0.8330 0.8000 0.8090 200,611 -0.01(-1.58%)
Feb 14, 2024 0.8000 0.8380 0.7800 0.8220 172,946 +0.02(+1.96%)
Feb 13, 2024 0.8300 0.8500 0.7677 0.8062 220,074 -0.03(-4.14%)
Feb 12, 2024 0.8500 0.8782 0.8400 0.8410 176,055 -0.01(-1.64%)
Feb 09, 2024 0.8624 0.8898 0.8300 0.8550 152,562 +0.02(+2.38%)
Feb 08, 2024 0.8400 0.8620 0.7999 0.8351 367,549 -0.02(-2.60%)
Feb 07, 2024 0.9200 0.9380 0.8275 0.8574 213,996 -0.06(-6.80%)
Feb 06, 2024 0.8900 0.9425 0.8804 0.9200 188,900 +0.02(+2.22%)
Feb 05, 2024 0.9100 0.9500 0.8565 0.9000 135,679 -0.04(-4.20%)
Feb 02, 2024 0.9500 0.9548 0.8700 0.9395 154,445 +0.00(+0.03%)
Feb 01, 2024 0.9400 0.9967 0.9200 0.9392 131,534 -0.00(-0.09%)
Jan 31, 2024 0.9628 1.000 0.9204 0.9400 148,591 -0.02(-2.12%)
Jan 30, 2024 0.9700 1.010 0.9600 0.9604 50,956 -0.04(-3.55%)
Jan 29, 2024 0.9850 1.010 0.9500 0.9958 158,832 +0.06(+5.94%)
Jan 26, 2024 0.9000 0.9890 0.9000 0.9400 111,624 +0.02(+2.51%)
Jan 25, 2024 0.9200 0.9871 0.8900 0.9170 255,082 +0.01(+1.31%)
Jan 24, 2024 1.010 1.020 0.9050 0.9051 136,638 -0.07(-6.79%)
Jan 23, 2024 0.9300 1.100 0.9300 0.9710 462,378 +0.08(+8.52%)
Jan 22, 2024 0.9000 0.9036 0.7560 0.8948 516,610 -0.02(-1.89%)
Jan 19, 2024 1.020 1.020 0.8700 0.9120 588,689 -0.06(-6.35%)
Jan 18, 2024 1.110 1.119 0.8790 0.9738 789,091 -0.12(-10.66%)
Jan 17, 2024 1.230 1.240 1.060 1.090 438,541 -0.16(-12.80%)
Jan 16, 2024 1.270 1.270 1.220 1.250 806,606 -0.01(-0.79%)
Jan 12, 2024 1.270 1.270 1.230 1.260 83,387 +0.01(+0.80%)
Jan 11, 2024 1.260 1.280 1.210 1.250 210,362 -0.01(-0.79%)
Jan 10, 2024 1.290 1.300 1.240 1.260 124,189 -0.02(-1.56%)
Jan 09, 2024 1.320 1.330 1.250 1.280 326,799 +0.00(+0.00%)
Jan 08, 2024 1.380 1.380 1.260 1.280 533,912 -0.07(-5.19%)
Jan 05, 2024 1.370 1.390 1.340 1.350 564,416 +0.00(+0.00%)
Jan 04, 2024 1.340 1.360 1.310 1.350 289,270 +0.04(+3.05%)
Jan 03, 2024 1.350 1.360 1.279 1.310 645,147 -0.02(-1.50%)
Jan 02, 2024 1.410 1.452 1.300 1.330 452,501 -0.02(-1.48%)
Dec 29, 2023 1.470 1.470 1.300 1.350 553,814 -0.05(-3.57%)
Dec 28, 2023 1.360 1.500 1.355 1.400 676,371 +0.07(+5.26%)
Dec 27, 2023 1.300 1.360 1.300 1.330 658,981 +0.04(+3.10%)
Dec 26, 2023 1.300 1.340 1.260 1.290 823,311 +0.01(+0.78%)
Dec 22, 2023 1.310 1.370 1.270 1.280 630,276 +0.00(+0.00%)
Dec 21, 2023 1.210 1.292 1.192 1.280 256,096 +0.07(+6.22%)
Dec 20, 2023 1.220 1.240 1.170 1.205 239,181 +0.04(+2.99%)
Dec 19, 2023 1.210 1.240 1.170 1.170 326,855 -0.02(-1.68%)
Dec 18, 2023 1.230 1.270 1.190 1.190 519,734 -0.17(-12.50%)
Dec 15, 2023 1.420 1.480 1.360 1.360 208,968 -0.07(-4.90%)
Dec 14, 2023 1.390 1.460 1.371 1.430 379,987 +0.02(+1.42%)
Dec 13, 2023 1.370 1.500 1.350 1.410 325,257 +0.02(+1.44%)
Dec 12, 2023 1.400 1.409 1.270 1.390 298,874 -0.04(-2.80%)
Dec 11, 2023 1.200 1.450 1.180 1.430 887,045 +0.26(+22.22%)
Dec 08, 2023 1.160 1.180 1.120 1.170 307,455 +0.01(+0.86%)
Dec 07, 2023 1.160 1.190 1.050 1.160 647,524 +0.01(+0.87%)
Dec 06, 2023 1.180 1.210 1.120 1.150 388,830 -0.02(-1.71%)
Dec 05, 2023 1.220 1.220 1.131 1.170 646,684 -0.08(-6.40%)
Dec 04, 2023 1.250 1.350 1.170 1.250 1,731,397 -0.10(-7.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.