Skip to main content

Beyondspring Inc (NQ: BYSI )

1.180 -0.150 (-11.28%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 1.280 1.320 1.130 1.180 50,387 -0.15(-11.28%)
Feb 16, 2024 1.380 1.400 1.270 1.330 32,034 -0.04(-2.92%)
Feb 15, 2024 1.410 1.430 1.330 1.370 81,505 -0.02(-1.44%)
Feb 14, 2024 1.360 1.450 1.350 1.390 48,105 +0.02(+1.46%)
Feb 13, 2024 1.260 1.480 1.200 1.370 79,926 +0.02(+1.48%)
Feb 12, 2024 1.540 1.600 1.320 1.350 126,487 -0.14(-9.40%)
Feb 09, 2024 1.140 1.640 1.140 1.490 399,932 +0.34(+30.13%)
Feb 08, 2024 1.090 1.150 1.090 1.145 70,427 +0.04(+4.09%)
Feb 07, 2024 1.040 1.140 1.040 1.100 59,576 +0.06(+5.77%)
Feb 06, 2024 1.000 1.050 0.9847 1.040 21,341 -0.02(-1.89%)
Feb 05, 2024 1.000 1.060 0.9701 1.060 44,044 +0.06(+6.00%)
Feb 02, 2024 0.9900 1.000 0.9800 1.000 26,414 +0.00(+0.00%)
Feb 01, 2024 0.9782 1.020 0.9782 1.000 82,889 +0.02(+2.04%)
Jan 31, 2024 0.9998 0.9998 0.9700 0.9800 22,261 +0.01(+1.03%)
Jan 30, 2024 0.9650 0.9998 0.9500 0.9700 24,316 -0.01(-1.02%)
Jan 29, 2024 0.8700 1.000 0.8700 0.9800 59,801 +0.07(+7.67%)
Jan 26, 2024 0.8700 0.9200 0.8700 0.9102 35,290 +0.02(+2.26%)
Jan 25, 2024 0.9000 0.9199 0.8900 0.8901 20,627 -0.01(-1.10%)
Jan 24, 2024 0.8700 0.9300 0.8700 0.9000 168,676 +0.00(+0.22%)
Jan 23, 2024 0.8600 0.8980 0.8501 0.8980 67,805 +0.03(+3.70%)
Jan 22, 2024 0.8600 0.9000 0.8200 0.8660 53,811 -0.01(-1.59%)
Jan 19, 2024 0.8900 0.8980 0.8600 0.8800 24,898 -0.02(-2.22%)
Jan 18, 2024 0.8600 0.9000 0.8400 0.9000 58,403 +0.05(+5.53%)
Jan 17, 2024 0.9000 0.9000 0.8400 0.8528 12,688 -0.02(-2.73%)
Jan 16, 2024 0.9000 0.9000 0.8500 0.8767 14,176 -0.00(-0.37%)
Jan 12, 2024 0.9000 0.9000 0.8350 0.8800 55,354 +0.03(+3.51%)
Jan 11, 2024 0.9100 0.9298 0.8355 0.8502 31,283 -0.05(-5.54%)
Jan 10, 2024 0.9870 0.9870 0.9000 0.9001 12,400 +0.01(+1.36%)
Jan 09, 2024 0.9400 0.9800 0.7777 0.8880 103,378 -0.05(-5.28%)
Jan 08, 2024 0.9200 0.9400 0.9200 0.9375 17,221 +0.01(+0.81%)
Jan 05, 2024 0.9000 0.9367 0.8700 0.9300 20,578 +0.03(+3.33%)
Jan 04, 2024 0.8900 0.9100 0.8730 0.9000 16,006 +0.01(+1.12%)
Jan 03, 2024 0.9000 0.9000 0.8560 0.8900 23,808 +0.03(+3.97%)
Jan 02, 2024 0.8700 0.9000 0.8560 0.8560 15,901 -0.04(-4.89%)
Dec 29, 2023 0.8600 0.9131 0.8600 0.9000 40,351 +0.02(+2.51%)
Dec 28, 2023 0.8474 0.8900 0.8385 0.8780 115,969 -0.01(-1.35%)
Dec 27, 2023 0.8900 0.8908 0.8300 0.8900 46,382 -0.02(-2.09%)
Dec 26, 2023 0.8300 0.9300 0.8266 0.9090 62,666 +0.02(+1.93%)
Dec 22, 2023 0.9100 0.9450 0.8918 0.8918 18,863 -0.02(-2.00%)
Dec 21, 2023 0.9200 0.9500 0.8800 0.9100 90,340 -0.01(-1.12%)
Dec 20, 2023 0.9600 1.010 0.9100 0.9203 54,780 -0.03(-3.13%)
Dec 19, 2023 0.9400 1.030 0.9400 0.9500 85,057 -0.06(-5.94%)
Dec 18, 2023 1.030 1.040 0.9600 1.010 101,165 +0.02(+2.02%)
Dec 15, 2023 0.9490 1.050 0.9490 0.9900 56,935 +0.06(+6.45%)
Dec 14, 2023 0.9900 0.9900 0.9300 0.9300 32,230 -0.02(-2.11%)
Dec 13, 2023 0.8600 0.9700 0.8600 0.9500 40,477 +0.06(+6.98%)
Dec 12, 2023 0.8508 0.9100 0.8508 0.8880 12,386 +0.01(+0.91%)
Dec 11, 2023 0.8900 0.9100 0.8800 0.8800 11,538 +0.00(+0.00%)
Dec 08, 2023 0.8600 0.9122 0.8600 0.8800 7,911 +0.00(+0.00%)
Dec 07, 2023 0.8900 0.9100 0.8500 0.8800 59,446 +0.01(+0.86%)
Dec 06, 2023 0.8520 0.9200 0.8520 0.8725 28,807 +0.00(+0.29%)
Dec 05, 2023 0.8510 0.9000 0.8510 0.8700 8,202 -0.02(-2.13%)
Dec 04, 2023 0.8828 0.9200 0.8700 0.8889 16,636 +0.02(+2.17%)
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.