ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,864.67
0.40%
US Tech 100
19,783.20
0.68%
Dow Jones
43,275.91
0.09%
Brent Oil
72.935
0.00%
Bitcoin
68,160.09
-0.38%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Biora Therapeutics Inc (BIOR)

  7. Biora Therapeutics Inc (BIOR) Historical

BIOR Biora Therapeutics Inc

4.35
-1.19 (-21.45%)
Oct 18 2024 - Closed
Delayed by 15 minutes

BIOR Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2024 4.30 3.75 676.45% 5.20 5.6892 4.1291 300,786
Oct 17 2024 0.5538 -0.0362 -6.14% 0.577 0.577 0.5308 384,664
Oct 16 2024 0.59 0.0366 6.61% 0.5599 0.597 0.5455 270,967
Oct 15 2024 0.5534 0.0263 4.99% 0.53 0.5584 0.53 224,409
Oct 14 2024 0.5271 -0.0247 -4.48% 0.534 0.55 0.5211 162,207
Oct 11 2024 0.5518 -0.0001 -0.02% 0.50 0.5653 0.49 541,026
Oct 10 2024 0.5519 0.0216 4.07% 0.5303 0.5568 0.53 141,737
Oct 09 2024 0.5303 -0.0104 -1.92% 0.55 0.55 0.5208 218,013
Oct 08 2024 0.5407 -0.0273 -4.81% 0.5355 0.5561 0.5277 210,770
Oct 07 2024 0.568 -0.0057 -0.99% 0.564 0.5801 0.5501 132,164
Oct 04 2024 0.5737 0.0497 9.48% 0.53 0.5883 0.53 255,551
Oct 03 2024 0.524 0.024 4.80% 0.51 0.5349 0.50 91,159
Oct 02 2024 0.50 0.0035 0.70% 0.4999 0.51 0.47 469,887
Oct 01 2024 0.4965 -0.0051 -1.02% 0.5206 0.5206 0.49 94,434
Sep 30 2024 0.5016 -0.0123 -2.39% 0.5185 0.534 0.500801 132,427
Sep 27 2024 0.5139 -0.0204 -3.82% 0.521 0.5279 0.5005 300,692
Sep 26 2024 0.5343 -0.0307 -5.43% 0.555 0.5696 0.4921 663,316
Sep 25 2024 0.565 -0.0108 -1.88% 0.5745 0.5798 0.5528 189,987
Sep 24 2024 0.5758 0.008 1.41% 0.5645 0.5787 0.5605 166,038
Sep 23 2024 0.5678 -0.0194 -3.30% 0.5668 0.5867 0.524 327,015
Sep 20 2024 0.5872 -0.0626 -9.63% 0.6345 0.635 0.5401 702,318
Sep 19 2024 0.6498 -0.0011 -0.17% 0.645 0.6598 0.6351 180,280
Sep 18 2024 0.6509 0.0067 1.04% 0.6418 0.6558 0.6329 107,106
Sep 17 2024 0.6442 -0.0057 -0.88% 0.65 0.679 0.6408 72,400
Sep 16 2024 0.6499 -0.0002 -0.03% 0.66 0.66 0.6401 35,180
Sep 13 2024 0.6501 -0.0174 -2.61% 0.6656 0.68 0.6375 273,478
Sep 12 2024 0.6675 0.0083 1.26% 0.656 0.67 0.6501 176,592
Sep 11 2024 0.6592 0.01 1.54% 0.6413 0.67 0.641 54,008
Sep 10 2024 0.6492 -0.0006 -0.09% 0.669 0.6699 0.636 101,600
Sep 09 2024 0.6498 0.0009 0.14% 0.65 0.65 0.6311 84,098
Sep 06 2024 0.6489 0.0085 1.33% 0.65 0.67 0.63 203,985
Sep 05 2024 0.6404 -0.0187 -2.84% 0.66 0.66 0.6345 101,485
Sep 04 2024 0.6591 -0.0422 -6.02% 0.681 0.69 0.651 205,889
Sep 03 2024 0.7013 0.0044 0.63% 0.70 0.71 0.684 133,577
Aug 30 2024 0.6969 0.0111 1.62% 0.709 0.709 0.6858 86,312
Aug 29 2024 0.6858 0.0109 1.62% 0.67 0.6977 0.67 124,572
Aug 28 2024 0.6749 -0.0101 -1.47% 0.68 0.698 0.662 227,494
Aug 27 2024 0.685 -0.0007 -0.10% 0.69 0.698 0.68 67,976
Aug 26 2024 0.6857 0.0077 1.14% 0.69 0.698 0.6701 97,212
Aug 23 2024 0.678 0.02 3.04% 0.66 0.68 0.653 166,136
Aug 22 2024 0.658 -0.0331 -4.79% 0.69 0.6999 0.65 95,242
Aug 21 2024 0.6911 -0.0097 -1.38% 0.71 0.71 0.6828 110,910
Aug 20 2024 0.7008 0.0018 0.26% 0.69 0.7093 0.69 108,494
Aug 19 2024 0.699 0.0403 6.12% 0.655 0.70 0.65001 207,884
Aug 16 2024 0.6587 -0.0068 -1.02% 0.6737 0.69 0.65 107,328
Aug 15 2024 0.6655 -0.0014 -0.21% 0.67 0.69 0.662349 134,285
Aug 14 2024 0.6669 -0.0028 -0.42% 0.68 0.6894 0.6303 199,780
Aug 13 2024 0.6697 0.0864 14.81% 0.639999 0.6946 0.63 964,410
Aug 12 2024 0.5833 -0.008 -1.35% 0.6355 0.6405 0.572 187,386
Aug 09 2024 0.5913 0.0023 0.39% 0.59 0.5999 0.58 165,398
Aug 08 2024 0.589 -0.0028 -0.47% 0.59 0.6001 0.563 218,537
Aug 07 2024 0.5918 -0.0305 -4.90% 0.6258 0.6258 0.5733 255,739
Aug 06 2024 0.6223 -0.0024 -0.38% 0.632 0.64 0.60 145,985
Aug 05 2024 0.6247 0.0137 2.24% 0.5898 0.6247 0.555 203,912
Aug 02 2024 0.611 -0.0433 -6.62% 0.6412 0.6497 0.5915 320,100
Aug 01 2024 0.6543 -0.0159 -2.37% 0.69 0.69 0.6402 94,527
Jul 31 2024 0.6702 -0.0096 -1.41% 0.68 0.6934 0.6522 204,835
Jul 30 2024 0.6798 0.0063 0.94% 0.67 0.6998 0.66 179,089
Jul 29 2024 0.6735 0.0058 0.87% 0.695 0.695 0.660501 133,828
Jul 26 2024 0.6677 0.0127 1.94% 0.661 0.6788 0.655 61,483
Jul 25 2024 0.655 0.0018 0.28% 0.6825 0.6825 0.6502 94,115
Jul 24 2024 0.6532 -0.0368 -5.33% 0.6888 0.7095 0.6216 255,486
Jul 23 2024 0.69 -0.00105 -0.15% 0.7007 0.7075 0.6858 101,544
Jul 22 2024 0.69105 0.03105 4.70% 0.68 0.70 0.66 181,022

Your Recent History

NASDAQ
BIOR
Biora Therapeutics
KUCN
PHAETH
Phala
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved