Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

0.6554 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Dec 01, 2023 1.580 1.610 1.240 1.350 12,327,976 +0.11(+8.87%)
Nov 30, 2023 1.250 1.280 1.210 1.240 3,202,020 +0.03(+2.48%)
Nov 29, 2023 1.350 1.350 1.180 1.210 494,504 -0.10(-7.63%)
Nov 28, 2023 1.400 1.410 1.300 1.310 324,362 -0.06(-4.38%)
Nov 27, 2023 1.350 1.400 1.340 1.370 165,207 +0.02(+1.48%)
Nov 24, 2023 1.370 1.385 1.340 1.350 45,671 -0.02(-1.46%)
Nov 22, 2023 1.370 1.372 1.340 1.370 70,589 +0.04(+3.01%)
Nov 21, 2023 1.360 1.410 1.330 1.330 124,002 -0.01(-0.75%)
Nov 20, 2023 1.370 1.385 1.320 1.340 127,067 -0.02(-1.47%)
Nov 17, 2023 1.310 1.380 1.290 1.360 106,866 +0.07(+5.43%)
Nov 16, 2023 1.420 1.420 1.259 1.290 599,438 -0.05(-3.73%)
Nov 15, 2023 1.370 1.410 1.290 1.340 271,745 +0.00(+0.00%)
Nov 14, 2023 1.430 1.520 1.262 1.340 538,355 -0.03(-2.19%)
Nov 13, 2023 1.460 1.470 1.320 1.370 290,570 -0.05(-3.52%)
Nov 10, 2023 1.540 1.541 1.380 1.420 252,070 -0.07(-4.70%)
Nov 09, 2023 1.600 1.660 1.470 1.490 343,242 -0.09(-5.70%)
Nov 08, 2023 1.840 1.840 1.550 1.580 174,169 -0.10(-5.95%)
Nov 07, 2023 1.850 1.860 1.610 1.680 430,833 -0.03(-1.75%)
Nov 06, 2023 1.910 1.970 1.710 1.710 251,535 -0.18(-9.52%)
Nov 03, 2023 1.970 1.990 1.860 1.890 431,701 -0.08(-4.06%)
Nov 02, 2023 2.000 2.050 1.905 1.970 254,391 -0.02(-1.01%)
Nov 01, 2023 1.940 2.000 1.910 1.990 92,765 +0.04(+2.31%)
Oct 31, 2023 2.050 2.071 1.900 1.945 54,180 -0.08(-4.19%)
Oct 30, 2023 1.960 2.080 1.960 2.030 47,295 +0.08(+4.10%)
Oct 27, 2023 2.000 2.060 1.910 1.950 64,191 -0.01(-0.51%)
Oct 26, 2023 2.020 2.110 1.920 1.960 119,349 -0.07(-3.45%)
Oct 25, 2023 2.050 2.130 1.950 2.030 88,896 -0.07(-3.33%)
Oct 24, 2023 2.440 2.520 2.020 2.100 233,017 -0.34(-13.93%)
Oct 23, 2023 2.510 2.530 2.303 2.440 201,109 -0.18(-6.87%)
Oct 20, 2023 2.350 2.713 2.310 2.620 503,932 +0.27(+11.49%)
Oct 19, 2023 2.200 2.660 2.180 2.350 675,438 +0.25(+11.90%)
Oct 18, 2023 1.820 2.400 1.804 2.100 373,919 +0.30(+16.67%)
Oct 17, 2023 1.790 1.943 1.766 1.800 85,548 +0.01(+0.56%)
Oct 16, 2023 1.900 1.900 1.760 1.790 63,500 -0.04(-2.19%)
Oct 13, 2023 1.870 1.980 1.830 1.830 36,821 -0.04(-2.14%)
Oct 12, 2023 1.890 1.990 1.830 1.870 95,011 -0.01(-0.53%)
Oct 11, 2023 1.940 2.010 1.880 1.880 83,281 -0.05(-2.59%)
Oct 10, 2023 2.000 2.060 1.930 1.930 153,872 -0.13(-6.31%)
Oct 09, 2023 2.090 2.150 2.010 2.060 73,536 -0.01(-0.48%)
Oct 06, 2023 2.080 2.130 2.040 2.070 99,038 -0.01(-0.48%)
Oct 05, 2023 2.190 2.200 2.070 2.080 79,679 -0.10(-4.59%)
Oct 04, 2023 2.200 2.200 2.150 2.180 52,162 +0.00(+0.00%)
Oct 03, 2023 2.220 2.240 2.130 2.180 57,525 -0.02(-0.91%)
Oct 02, 2023 2.200 2.270 2.160 2.200 124,036 +0.03(+1.38%)
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%)
Jul 03, 2023 3.870 3.890 3.800 3.810 29,971 -0.04(-1.04%)
Jun 30, 2023 3.900 3.935 3.770 3.850 87,437 -0.05(-1.28%)
Jun 29, 2023 3.780 3.940 3.708 3.900 95,098 +0.14(+3.72%)
Jun 28, 2023 3.550 3.840 3.500 3.760 159,596 +0.21(+5.92%)
Jun 27, 2023 3.640 3.690 3.500 3.550 57,409 -0.07(-1.93%)
Jun 26, 2023 3.800 3.870 3.590 3.620 87,903 -0.19(-4.99%)
Jun 23, 2023 3.820 3.904 3.760 3.810 69,063 -0.09(-2.31%)
Jun 22, 2023 3.850 3.960 3.800 3.900 117,462 +0.07(+1.83%)
Jun 21, 2023 4.070 4.080 3.770 3.830 148,767 -0.24(-5.90%)
Jun 20, 2023 4.230 4.350 4.050 4.070 174,717 -0.22(-5.13%)
Jun 16, 2023 4.310 4.400 4.220 4.290 165,842 +0.01(+0.23%)
Jun 15, 2023 4.620 4.692 4.130 4.280 324,624 +1.62(+60.90%)
May 08, 2023 2.560 2.750 2.522 2.660 115,617 +0.09(+3.50%)
May 05, 2023 2.530 2.600 2.450 2.570 51,905 +0.11(+4.47%)
May 04, 2023 2.310 2.460 2.310 2.460 50,668 +0.12(+5.13%)
May 03, 2023 2.340 2.470 2.330 2.340 90,570 +0.03(+1.30%)
May 02, 2023 2.350 2.380 2.310 2.310 53,170 -0.02(-0.86%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.