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 (%)
Sep 29, 2023 2.170 2.190 2.140 2.170 32,810 +0.03(+1.40%)
Sep 28, 2023 2.200 2.210 2.100 2.140 63,938 -0.05(-2.28%)
Sep 27, 2023 2.210 2.225 2.090 2.190 59,905 -0.01(-0.45%)
Sep 26, 2023 2.240 2.240 2.150 2.200 79,869 +0.04(+1.85%)
Sep 25, 2023 2.130 2.160 2.140 2.160 84,303 +0.03(+1.41%)
Sep 22, 2023 2.180 2.238 2.100 2.130 53,616 -0.06(-2.74%)
Sep 21, 2023 2.310 2.310 2.130 2.190 63,200 -0.10(-4.37%)
Sep 20, 2023 2.140 2.360 2.080 2.290 123,778 +0.22(+10.63%)
Sep 19, 2023 2.210 2.680 2.000 2.070 907,936 -0.02(-0.96%)
Sep 18, 2023 2.280 2.300 2.090 2.090 149,598 -0.17(-7.52%)
Sep 15, 2023 2.420 2.420 2.220 2.260 129,908 -0.11(-4.64%)
Sep 14, 2023 2.560 2.691 2.281 2.370 226,670 -0.17(-6.69%)
Sep 13, 2023 2.800 2.850 2.521 2.540 179,823 -0.21(-7.64%)
Sep 12, 2023 2.950 2.950 2.700 2.750 116,231 -0.20(-6.78%)
Sep 11, 2023 2.920 3.040 2.820 2.950 61,915 +0.08(+2.79%)
Sep 08, 2023 3.030 3.030 2.820 2.870 64,821 -0.17(-5.59%)
Sep 07, 2023 3.070 3.070 2.953 3.040 34,610 -0.03(-0.98%)
Sep 06, 2023 3.280 3.280 2.950 3.070 136,544 -0.22(-6.69%)
Sep 05, 2023 3.180 3.380 3.080 3.290 187,470 +0.31(+10.40%)
Sep 01, 2023 3.020 3.092 2.940 2.980 24,108 +0.01(+0.34%)
Aug 31, 2023 2.850 3.140 2.800 2.970 51,031 +0.10(+3.48%)
Aug 30, 2023 2.770 2.950 2.700 2.870 35,923 +0.12(+4.36%)
Aug 29, 2023 2.720 2.790 2.710 2.750 26,052 +0.04(+1.48%)
Aug 28, 2023 2.680 2.810 2.650 2.710 37,104 +0.03(+1.12%)
Aug 25, 2023 2.680 2.820 2.620 2.680 39,517 -0.02(-0.74%)
Aug 24, 2023 2.910 2.950 2.610 2.700 60,730 -0.24(-8.16%)
Aug 23, 2023 2.960 3.160 2.830 2.940 141,047 -0.02(-0.51%)
Aug 22, 2023 3.050 3.120 2.940 2.955 34,558 -0.10(-3.43%)
Aug 21, 2023 3.030 3.190 3.010 3.060 50,346 -0.01(-0.33%)
Aug 18, 2023 2.980 3.090 2.900 3.070 37,867 +0.06(+1.99%)
Aug 17, 2023 3.120 3.130 2.970 3.010 80,509 -0.11(-3.53%)
Aug 16, 2023 3.140 3.169 3.000 3.120 66,447 -0.02(-0.64%)
Aug 15, 2023 3.150 3.410 3.020 3.140 67,418 -0.03(-0.95%)
Aug 14, 2023 3.440 3.440 3.140 3.170 100,185 -0.29(-8.38%)
Aug 11, 2023 3.520 3.640 3.400 3.460 41,908 -0.07(-1.98%)
Aug 10, 2023 3.570 3.650 3.460 3.530 37,860 +0.06(+1.73%)
Aug 09, 2023 3.680 3.680 3.392 3.470 82,993 -0.22(-5.96%)
Aug 08, 2023 3.750 3.800 3.630 3.690 47,361 -0.07(-1.86%)
Aug 07, 2023 3.820 3.900 3.650 3.760 46,298 -0.06(-1.57%)
Aug 04, 2023 3.810 3.900 3.760 3.820 42,998 -0.03(-0.78%)
Aug 03, 2023 3.830 3.900 3.750 3.850 37,701 +0.00(+0.00%)
Aug 02, 2023 3.940 3.940 3.730 3.850 50,395 -0.09(-2.28%)
Aug 01, 2023 3.830 3.950 3.751 3.940 64,846 +0.11(+2.87%)
Jul 31, 2023 3.840 3.940 3.800 3.830 80,500 +0.02(+0.52%)
Jul 28, 2023 3.710 3.840 3.660 3.810 55,286 +0.13(+3.53%)
Jul 27, 2023 3.630 3.770 3.620 3.680 77,771 +0.02(+0.55%)
Jul 26, 2023 3.540 3.750 3.540 3.660 50,891 +0.08(+2.23%)
Jul 25, 2023 3.790 3.840 3.550 3.580 83,342 -0.25(-6.53%)
Jul 24, 2023 3.840 3.890 3.670 3.830 106,348 -0.01(-0.26%)
Jul 21, 2023 3.890 3.980 3.800 3.840 72,585 -0.03(-0.78%)
Jul 20, 2023 4.040 4.050 3.810 3.870 59,327 -0.19(-4.68%)
Jul 19, 2023 4.020 4.100 3.917 4.060 86,216 +0.06(+1.50%)
Jul 18, 2023 4.000 4.090 3.940 4.000 66,671 -0.02(-0.50%)
Jul 17, 2023 4.010 4.090 3.980 4.020 49,726 +0.02(+0.50%)
Jul 14, 2023 4.140 4.140 3.871 4.000 56,893 -0.03(-0.74%)
Jul 13, 2023 4.090 4.220 3.989 4.030 94,808 -0.06(-1.41%)
Jul 12, 2023 3.960 4.140 3.862 4.088 121,747 +0.16(+4.01%)
Jul 11, 2023 3.940 4.120 3.850 3.930 90,712 +0.00(+0.00%)
Jul 10, 2023 3.880 3.980 3.760 3.930 65,653 +0.04(+1.03%)
Jul 07, 2023 3.880 3.990 3.770 3.890 56,270 +0.01(+0.26%)
Jul 06, 2023 3.900 3.930 3.720 3.880 64,128 -0.06(-1.52%)
Jul 05, 2023 3.720 3.960 3.700 3.940 98,777 +0.13(+3.41%)
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.