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 -0.0183 (-2.51%)
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 (%)
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 52,907 +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%)
Dec 01, 2022 6.085 6.375 6.000 6.053 29,898 -0.07(-1.18%)
Nov 30, 2022 6.250 6.375 5.875 6.125 52,705 -0.12(-2.00%)
Nov 29, 2022 5.652 6.250 5.495 6.250 68,116 +0.60(+10.57%)
Nov 28, 2022 5.750 5.997 5.250 5.652 54,697 -0.40(-6.57%)
Nov 25, 2022 6.000 6.245 5.750 6.050 18,176 +0.07(+1.17%)
Nov 23, 2022 5.817 6.122 5.525 5.980 45,470 +0.11(+1.92%)
Nov 22, 2022 6.750 6.750 5.750 5.867 75,003 -0.73(-11.10%)
Nov 21, 2022 6.750 6.905 6.263 6.600 60,945 +0.08(+1.19%)
Nov 18, 2022 5.770 6.685 5.770 6.522 66,488 +0.77(+13.43%)
Nov 17, 2022 6.303 6.500 5.500 5.750 81,372 -0.52(-8.26%)
Nov 16, 2022 6.625 6.750 6.265 6.268 50,083 -0.41(-6.14%)
Nov 15, 2022 6.500 7.250 6.013 6.678 98,065 -0.35(-4.98%)
Nov 14, 2022 7.250 7.500 6.625 7.027 71,148 +0.05(+0.75%)
Nov 11, 2022 6.275 7.650 6.275 6.975 75,786 +0.47(+7.27%)
Nov 10, 2022 6.500 7.000 6.250 6.503 79,431 +0.47(+7.75%)
Nov 09, 2022 6.815 6.875 5.902 6.035 78,084 -0.70(-10.39%)
Nov 08, 2022 7.500 7.500 6.625 6.735 64,531 -0.49(-6.81%)
Nov 07, 2022 7.905 7.928 6.878 7.228 172,249 -0.99(-12.05%)
Nov 04, 2022 8.500 8.525 8.080 8.217 46,106 +0.20(+2.46%)
Nov 03, 2022 8.750 8.678 7.537 8.020 66,240 -0.48(-5.65%)
Nov 02, 2022 9.250 9.525 8.500 8.500 67,585 -0.80(-8.60%)
Nov 01, 2022 9.762 10.00 9.277 9.300 50,070 -0.23(-2.41%)
Oct 31, 2022 10.31 10.36 9.515 9.530 35,621 -0.47(-4.70%)
Oct 28, 2022 10.50 10.75 10.00 10.00 42,510 -0.50(-4.76%)
Oct 27, 2022 10.62 11.25 10.35 10.50 45,680 +0.25(+2.44%)
Oct 26, 2022 10.50 10.75 10.25 10.25 28,183 -0.35(-3.32%)
Oct 25, 2022 9.875 10.88 9.635 10.60 41,047 +0.60(+6.02%)
Oct 24, 2022 10.25 10.50 9.750 10.00 42,160 -0.37(-3.59%)
Oct 21, 2022 10.75 11.25 10.30 10.37 30,424 -0.38(-3.51%)
Oct 20, 2022 11.25 11.25 10.71 10.75 31,212 -0.32(-2.93%)
Oct 19, 2022 11.25 12.00 10.84 11.07 52,735 +0.07(+0.68%)
Oct 18, 2022 11.06 11.20 10.65 11.00 30,188 +0.18(+1.62%)
Oct 17, 2022 10.25 11.20 9.875 10.82 55,523 +0.70(+6.91%)
Oct 14, 2022 10.25 10.50 9.998 10.12 32,231 -0.12(-1.12%)
Oct 13, 2022 10.00 10.25 9.500 10.24 46,949 -0.01(-0.10%)
Oct 12, 2022 10.80 10.80 9.752 10.25 34,781 +0.25(+2.50%)
Oct 11, 2022 10.00 10.92 9.500 10.00 39,660 -0.10(-0.94%)
Oct 10, 2022 10.95 10.95 9.750 10.10 55,540 -0.75(-6.96%)
Oct 07, 2022 11.25 11.25 10.38 10.85 34,669 -0.25(-2.21%)
Oct 06, 2022 11.75 11.75 11.00 11.10 63,748 -0.69(-5.89%)
Oct 05, 2022 12.00 12.10 11.50 11.79 47,469 -0.21(-1.71%)
Oct 04, 2022 12.00 12.45 11.54 11.99 59,490 -0.03(-0.23%)
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.