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 )

0.7120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Feb 28, 2023 2.970 3.095 2.900 3.060 142,168 +0.11(+3.73%)
Feb 27, 2023 2.880 2.950 2.820 2.950 112,959 +0.08(+2.79%)
Feb 24, 2023 3.000 3.100 2.840 2.870 142,217 -0.16(-5.28%)
Feb 23, 2023 2.870 3.030 2.770 3.030 245,119 +0.13(+4.48%)
Feb 22, 2023 3.030 3.090 2.882 2.900 214,073 -0.15(-4.92%)
Feb 21, 2023 3.190 3.192 2.960 3.050 248,772 -0.17(-5.28%)
Feb 17, 2023 3.390 3.390 3.190 3.220 104,847 -0.06(-1.83%)
Feb 16, 2023 3.430 3.440 3.210 3.280 160,186 -0.18(-5.20%)
Feb 15, 2023 3.410 3.500 3.320 3.460 141,857 +0.10(+2.98%)
Feb 14, 2023 3.100 3.480 3.100 3.360 205,736 +0.19(+5.83%)
Feb 13, 2023 3.500 3.500 3.125 3.175 298,234 -0.31(-8.76%)
Feb 10, 2023 3.400 3.560 3.400 3.480 151,489 -0.03(-0.85%)
Feb 09, 2023 3.910 3.910 3.416 3.510 527,512 -0.36(-9.30%)
Feb 08, 2023 4.000 4.100 3.810 3.870 297,295 -0.18(-4.44%)
Feb 07, 2023 4.000 4.110 3.910 4.050 501,884 -0.01(-0.25%)
Feb 06, 2023 3.940 4.299 3.860 4.060 659,903 +0.14(+3.57%)
Feb 03, 2023 4.050 4.060 3.900 3.920 437,318 -0.16(-3.92%)
Feb 02, 2023 4.020 4.150 4.000 4.080 583,663 +0.03(+0.74%)
Feb 01, 2023 4.130 4.170 3.750 4.050 595,872 -0.12(-2.88%)
Jan 31, 2023 4.440 4.500 4.120 4.170 784,817 -0.23(-5.23%)
Jan 30, 2023 4.770 5.250 4.380 4.400 848,455 -0.37(-7.76%)
Jan 27, 2023 4.400 4.870 4.360 4.770 657,847 +0.34(+7.67%)
Jan 26, 2023 4.580 4.660 4.330 4.430 627,970 -0.19(-4.11%)
Jan 25, 2023 4.320 4.800 4.261 4.620 1,051,292 +0.21(+4.76%)
Jan 24, 2023 4.200 4.560 4.200 4.410 743,799 +0.21(+5.00%)
Jan 23, 2023 4.140 4.480 3.923 4.200 1,092,072 +0.17(+4.22%)
Jan 20, 2023 4.260 4.360 3.930 4.030 1,226,548 -0.14(-3.36%)
Jan 19, 2023 4.450 5.000 4.060 4.170 1,715,396 -0.49(-10.52%)
Jan 18, 2023 4.540 4.950 4.250 4.660 1,609,375 +0.12(+2.64%)
Jan 17, 2023 4.400 5.870 4.400 4.540 5,638,680 +0.27(+6.32%)
Jan 13, 2023 4.930 4.930 4.160 4.270 2,608,086 -1.03(-19.43%)
Jan 12, 2023 5.920 6.320 5.280 5.300 5,426,549 -1.40(-20.90%)
Jan 11, 2023 6.480 7.680 5.170 6.700 56,497,772 +1.30(+24.07%)
Jan 10, 2023 2.410 5.630 2.130 5.400 52,014,660 +3.29(+155.92%)
Jan 09, 2023 2.120 2.250 1.960 2.110 388,188 +0.05(+2.43%)
Jan 06, 2023 2.090 2.220 1.950 2.060 294,476 +0.02(+0.98%)
Jan 05, 2023 2.370 2.370 2.020 2.040 284,353 -0.30(-12.82%)
Jan 04, 2023 2.320 2.590 2.300 2.340 359,091 -0.01(-0.43%)
Jan 03, 2023 3.280 3.670 2.280 2.350 506,003 -0.94(-28.63%)
Dec 30, 2022 3.665 3.700 3.275 3.292 224,698 -0.48(-12.84%)
Dec 29, 2022 3.750 3.975 3.750 3.777 59,597 +0.03(+0.73%)
Dec 28, 2022 3.870 3.985 3.558 3.750 63,748 +0.07(+1.97%)
Dec 27, 2022 3.877 4.125 3.678 3.678 60,618 -0.30(-7.48%)
Dec 23, 2022 3.960 4.112 3.745 3.975 86,238 +0.27(+7.43%)
Dec 22, 2022 4.125 4.178 3.550 3.700 74,931 -0.42(-10.30%)
Dec 21, 2022 4.050 4.250 3.720 4.125 55,167 +0.27(+7.00%)
Dec 20, 2022 3.750 4.050 3.750 3.855 53,544 +0.07(+1.78%)
Dec 19, 2022 4.250 4.372 3.728 3.788 77,996 -0.28(-6.83%)
Dec 16, 2022 4.400 4.603 4.065 4.065 45,550 -0.31(-7.03%)
Dec 15, 2022 4.750 4.812 4.277 4.372 51,103 -0.20(-4.32%)
Dec 14, 2022 4.750 4.848 4.475 4.570 63,517 -0.01(-0.33%)
Dec 13, 2022 4.500 4.750 4.367 4.585 62,851 +0.16(+3.56%)
Dec 12, 2022 4.250 4.633 4.077 4.428 67,831 -0.07(-1.61%)
Dec 09, 2022 4.800 5.000 4.043 4.500 89,652 -0.43(-8.77%)
Dec 08, 2022 4.750 5.000 4.628 4.933 52,906 +0.18(+3.79%)
Dec 07, 2022 5.500 5.543 4.750 4.753 131,287 -0.63(-11.66%)
Dec 06, 2022 5.827 6.088 5.375 5.380 54,431 -0.49(-8.39%)
Dec 05, 2022 6.275 6.275 5.665 5.872 65,125 -0.50(-7.77%)
Dec 02, 2022 6.250 6.500 6.075 6.367 41,844 +0.31(+5.20%)
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.