Beyondspring Inc (NQ: BYSI )

13.00 USD -0.06 (-0.46%)
Official Closing Price Updated: 6:46 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 13.04 13.62 12.82 13.00 401,977 -0.06(-0.46%)
Jan 26, 2021 13.42 13.66 12.97 13.06 261,089 -0.39(-2.90%)
Jan 25, 2021 12.66 13.50 12.61 13.45 343,056 +0.79(+6.24%)
Jan 22, 2021 13.00 13.20 12.51 12.66 493,700 -0.46(-3.51%)
Jan 21, 2021 12.99 13.24 12.41 13.12 289,917 +0.11(+0.85%)
Jan 20, 2021 12.82 13.10 12.58 13.01 290,930 +0.22(+1.72%)
Jan 19, 2021 13.00 13.08 12.55 12.79 337,759 -0.09(-0.70%)
Jan 15, 2021 12.85 13.26 12.54 12.88 328,300 -0.07(-0.54%)
Jan 14, 2021 13.05 13.24 12.54 12.95 347,656 +0.00(+0.00%)
Jan 13, 2021 13.07 13.67 12.87 12.95 449,577 -0.09(-0.69%)
Jan 12, 2021 13.56 13.64 12.80 13.04 321,849 -0.51(-3.76%)
Jan 11, 2021 13.00 13.75 12.86 13.55 442,540 +0.93(+7.37%)
Jan 08, 2021 12.31 13.00 12.14 12.62 251,000 +0.26(+2.10%)
Jan 07, 2021 12.26 12.49 11.91 12.36 146,895 +0.14(+1.15%)
Jan 06, 2021 11.90 12.66 11.81 12.22 216,843 +0.27(+2.26%)
Jan 05, 2021 12.05 12.20 11.60 11.95 642,808 -0.21(-1.73%)
Jan 04, 2021 12.23 12.39 11.78 12.16 203,185 -0.04(-0.33%)
Dec 31, 2020 12.20 12.20 12.20 861,724 -1.06(-7.99%)
Dec 30, 2020 11.54 13.70 11.54 13.26 861,724 +1.91(+16.83%)
Dec 29, 2020 11.36 11.98 11.30 11.35 487,610 +0.39(+3.56%)
Dec 28, 2020 11.24 11.28 10.92 10.96 202,598 -0.09(-0.81%)
Dec 24, 2020 11.38 11.50 11.05 11.05 140,600 -0.33(-2.90%)
Dec 23, 2020 11.42 11.74 11.25 11.38 224,610 -0.01(-0.09%)
Dec 22, 2020 11.40 11.68 11.11 11.39 196,033 +0.03(+0.26%)
Dec 21, 2020 11.64 11.88 11.26 11.36 205,850 -0.42(-3.57%)
Dec 18, 2020 11.85 11.99 11.23 11.78 500,000 -0.03(-0.25%)
Dec 17, 2020 11.25 12.04 11.24 11.81 346,659 +0.49(+4.33%)
Dec 16, 2020 11.19 11.48 10.76 11.32 333,893 +0.13(+1.16%)
Dec 15, 2020 11.22 11.33 10.85 11.19 397,632 -0.11(-0.97%)
Dec 14, 2020 10.90 11.37 10.61 11.30 386,062 +0.70(+6.60%)
Dec 11, 2020 11.07 11.49 10.52 10.60 783,300 -0.24(-2.21%)
Dec 10, 2020 10.70 11.17 10.45 10.84 761,159 +0.22(+2.07%)
Dec 09, 2020 10.61 10.89 10.22 10.62 360,881 +0.04(+0.38%)
Dec 08, 2020 10.49 10.60 10.11 10.58 560,033 +0.07(+0.67%)
Dec 07, 2020 10.70 10.90 10.40 10.51 661,682 -0.15(-1.41%)
Dec 04, 2020 10.68 10.85 10.59 10.66 361,000 +0.04(+0.38%)
Dec 03, 2020 10.63 10.95 10.45 10.62 697,103 +0.02(+0.19%)
Dec 02, 2020 10.92 11.07 10.55 10.60 847,479 -0.45(-4.07%)
Dec 01, 2020 11.26 11.40 10.86 11.05 626,785 -0.13(-1.16%)
Nov 30, 2020 11.18 11.49 10.90 11.18 1,250,533 -0.01(-0.09%)
Nov 27, 2020 11.12 11.35 10.70 11.19 688,800 +0.30(+2.75%)
Nov 25, 2020 10.40 11.37 10.40 10.89 2,238,200 +0.55(+5.32%)
Nov 24, 2020 10.23 10.56 10.02 10.34 739,298 +0.13(+1.27%)
Nov 23, 2020 10.50 10.59 10.07 10.21 815,070 -0.18(-1.73%)
Nov 20, 2020 10.40 10.67 10.20 10.39 994,000 +0.08(+0.78%)
Nov 19, 2020 10.90 10.99 10.00 10.31 3,367,878 -1.22(-10.58%)
Nov 18, 2020 14.39 14.39 11.44 11.53 1,544,363 -2.61(-18.46%)
Nov 17, 2020 15.80 16.10 14.12 14.14 243,152 -1.65(-10.45%)
Nov 16, 2020 17.56 17.81 15.07 15.79 422,774 -1.52(-8.78%)
Nov 13, 2020 16.90 17.80 16.12 17.31 297,900 +1.14(+7.05%)
Nov 12, 2020 16.09 16.29 15.88 16.17 54,297 +0.13(+0.81%)
Nov 11, 2020 15.88 16.26 15.71 16.04 86,471 +0.23(+1.45%)
Nov 10, 2020 15.96 16.35 15.42 15.81 65,886 +0.01(+0.06%)
Nov 09, 2020 16.62 16.73 15.40 15.80 101,197 -0.22(-1.37%)
Nov 06, 2020 15.37 16.50 14.99 16.02 106,800 +0.71(+4.64%)
Nov 05, 2020 15.37 15.37 14.95 15.31 87,770 -0.06(-0.39%)
Nov 04, 2020 14.44 15.50 14.44 15.37 95,576 +0.87(+6.00%)
Nov 03, 2020 13.81 14.69 13.66 14.50 87,642 +0.46(+3.28%)
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.