Beyondspring Inc (NQ: BYSI )

22.91 USD +0.40 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 22.63 23.02 21.74 22.91 1,180,119 +0.40(+1.78%)
Sep 16, 2021 23.05 23.27 21.84 22.51 1,045,510 -0.46(-2.00%)
Sep 15, 2021 22.47 23.49 22.11 22.97 700,608 +0.41(+1.82%)
Sep 14, 2021 23.23 24.08 21.87 22.56 1,002,735 -0.87(-3.71%)
Sep 13, 2021 24.33 25.16 23.19 23.43 1,074,577 -1.01(-4.13%)
Sep 10, 2021 24.12 25.00 23.26 24.44 995,204 +0.12(+0.49%)
Sep 09, 2021 23.87 25.75 23.10 24.32 1,913,044 +1.31(+5.69%)
Sep 08, 2021 22.76 24.07 22.22 23.01 1,684,056 -0.45(-1.92%)
Sep 07, 2021 26.95 27.70 22.16 23.46 3,167,478 -3.38(-12.59%)
Sep 03, 2021 27.62 28.37 26.55 26.84 1,112,457 -1.21(-4.31%)
Sep 02, 2021 28.71 28.71 27.56 28.05 1,039,986 -0.43(-1.51%)
Sep 01, 2021 31.68 31.70 28.03 28.48 1,921,869 -2.83(-9.04%)
Aug 31, 2021 27.66 33.00 27.66 31.31 2,801,695 +3.72(+13.48%)
Aug 30, 2021 28.40 29.33 26.83 27.59 1,116,770 -1.21(-4.20%)
Aug 27, 2021 30.00 30.22 27.21 28.80 2,734,021 -1.16(-3.87%)
Aug 26, 2021 26.77 31.65 26.68 29.96 7,762,918 +4.72(+18.70%)
Aug 25, 2021 24.51 25.45 23.71 25.24 1,086,379 +0.36(+1.45%)
Aug 24, 2021 23.50 26.34 22.39 24.88 1,632,998 +1.92(+8.36%)
Aug 23, 2021 20.16 24.28 20.10 22.96 3,206,371 +2.77(+13.72%)
Aug 20, 2021 19.67 21.43 19.64 20.19 889,770 +0.46(+2.33%)
Aug 19, 2021 20.46 21.41 19.64 19.73 1,363,055 -1.33(-6.32%)
Aug 18, 2021 20.42 21.54 19.81 21.06 1,301,447 +0.64(+3.13%)
Aug 17, 2021 21.95 22.74 20.02 20.42 1,735,209 -1.65(-7.48%)
Aug 16, 2021 21.69 22.37 21.02 22.07 1,170,312 +0.37(+1.71%)
Aug 13, 2021 23.20 23.69 21.63 21.70 1,235,442 -1.48(-6.38%)
Aug 12, 2021 23.19 24.38 22.57 23.18 1,441,913 -0.42(-1.78%)
Aug 11, 2021 24.00 25.19 21.85 23.60 2,112,894 -0.39(-1.63%)
Aug 10, 2021 26.48 27.40 23.60 23.99 3,106,160 -2.93(-10.88%)
Aug 09, 2021 26.16 29.10 25.24 26.92 10,524,418 +0.15(+0.56%)
Aug 06, 2021 23.97 30.01 23.10 26.77 41,939,839 +5.07(+23.36%)
Aug 05, 2021 25.92 25.92 21.30 21.70 11,766,704 -4.88(-18.36%)
Aug 04, 2021 28.10 29.93 20.57 26.58 83,031,620 +16.95(+176.01%)
Aug 03, 2021 9.570 9.640 9.200 9.630 131,435 +0.15(+1.58%)
Aug 02, 2021 9.570 9.710 9.418 9.480 106,122 -0.04(-0.42%)
Jul 30, 2021 9.560 9.840 9.460 9.520 94,570 -0.15(-1.55%)
Jul 29, 2021 9.880 9.880 9.530 9.670 78,722 -0.08(-0.82%)
Jul 28, 2021 9.250 9.870 9.250 9.750 131,270 +0.49(+5.29%)
Jul 27, 2021 9.600 9.690 8.900 9.260 364,522 -0.41(-4.24%)
Jul 26, 2021 9.730 9.880 9.610 9.670 159,791 -0.08(-0.82%)
Jul 23, 2021 9.940 9.940 9.700 9.750 103,977 -0.22(-2.21%)
Jul 22, 2021 10.12 10.39 9.900 9.970 112,777 -0.15(-1.48%)
Jul 21, 2021 10.01 10.26 9.760 10.12 161,929 +0.25(+2.53%)
Jul 20, 2021 9.960 10.02 9.660 9.870 134,151 -0.10(-1.00%)
Jul 19, 2021 9.770 10.12 9.650 9.970 248,321 +0.07(+0.71%)
Jul 16, 2021 10.33 10.34 9.865 9.900 169,717 -0.33(-3.23%)
Jul 15, 2021 10.47 10.58 10.15 10.23 245,461 -0.24(-2.29%)
Jul 14, 2021 10.63 10.63 10.22 10.47 201,970 +0.04(+0.38%)
Jul 13, 2021 10.54 10.77 10.31 10.43 216,011 -0.12(-1.14%)
Jul 12, 2021 10.36 10.64 10.17 10.55 219,425 +0.08(+0.76%)
Jul 09, 2021 9.830 10.64 9.750 10.47 408,134 +0.70(+7.16%)
Jul 08, 2021 9.530 10.05 9.490 9.770 194,000 +0.03(+0.31%)
Jul 07, 2021 9.620 10.09 9.520 9.740 176,963 +0.12(+1.25%)
Jul 06, 2021 10.25 10.35 9.410 9.620 490,774 -0.94(-8.90%)
Jul 02, 2021 10.75 10.88 10.53 10.56 196,194 -0.18(-1.68%)
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.