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 )

0.7303 +0.0003 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
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%)
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.