Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BIOM3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 9.40 | 0.05 | 0.53% | 9.25 | 9.50 | 9.16 | 33,000 |
| Jan 09 2025 | 9.35 | 0.01 | 0.11% | 9.34 | 9.38 | 9.07 | 32,100 |
| Jan 08 2025 | 9.34 | -0.46 | -4.69% | 9.53 | 9.55 | 9.09 | 83,000 |
| Jan 07 2025 | 9.80 | -0.27 | -2.68% | 10.00 | 10.13 | 9.20 | 71,500 |
| Jan 06 2025 | 10.07 | -0.43 | -4.10% | 10.39 | 10.48 | 9.70 | 118,400 |
| Jan 03 2025 | 10.50 | 0.00 | 0.00% | 10.40 | 10.59 | 10.11 | 73,000 |
| Jan 02 2025 | 10.50 | -0.16 | -1.50% | 10.66 | 10.66 | 10.01 | 74,400 |
| Dec 30 2024 | 10.66 | 0.59 | 5.86% | 10.07 | 10.70 | 10.07 | 1,073,300 |
| Dec 27 2024 | 10.07 | 0.87 | 9.46% | 9.29 | 10.07 | 9.00 | 422,000 |
| Dec 26 2024 | 9.20 | 0.96 | 11.65% | 8.36 | 9.20 | 8.01 | 167,500 |
| Dec 23 2024 | 8.24 | 0.52 | 6.74% | 7.84 | 8.24 | 7.61 | 22,100 |
| Dec 20 2024 | 7.72 | 0.20 | 2.66% | 7.52 | 7.99 | 7.22 | 91,400 |
| Dec 19 2024 | 7.52 | 0.12 | 1.62% | 7.20 | 7.90 | 7.01 | 83,200 |
| Dec 18 2024 | 7.40 | 0.05 | 0.68% | 7.44 | 7.44 | 6.84 | 90,600 |
| Dec 17 2024 | 7.35 | -0.23 | -3.03% | 7.42 | 7.61 | 7.28 | 63,000 |
| Dec 16 2024 | 7.58 | -0.08 | -1.04% | 7.71 | 7.72 | 7.12 | 74,500 |
| Dec 13 2024 | 7.66 | -0.36 | -4.49% | 8.02 | 8.15 | 7.66 | 67,900 |
| Dec 12 2024 | 8.02 | -0.33 | -3.95% | 8.16 | 8.35 | 8.00 | 22,200 |
| Dec 11 2024 | 8.35 | 0.06 | 0.72% | 8.19 | 8.50 | 8.10 | 46,600 |
| Dec 10 2024 | 8.29 | 0.49 | 6.28% | 7.98 | 8.29 | 7.79 | 73,000 |
| Dec 09 2024 | 7.80 | -0.30 | -3.70% | 8.14 | 8.17 | 7.80 | 58,800 |
| Dec 06 2024 | 8.10 | -0.18 | -2.17% | 8.17 | 8.24 | 7.94 | 38,200 |
| Dec 05 2024 | 8.28 | 0.42 | 5.34% | 8.05 | 8.28 | 7.73 | 64,800 |
| Dec 04 2024 | 7.86 | -0.02 | -0.25% | 7.96 | 8.14 | 7.85 | 50,900 |
| Dec 03 2024 | 7.88 | -0.23 | -2.84% | 8.13 | 8.50 | 7.88 | 85,100 |
| Dec 02 2024 | 8.11 | 0.00 | 0.00% | 8.16 | 8.38 | 8.00 | 40,800 |
| Nov 29 2024 | 8.11 | 0.12 | 1.50% | 7.98 | 8.21 | 7.53 | 72,100 |
| Nov 28 2024 | 7.99 | -0.68 | -7.84% | 8.70 | 8.85 | 7.93 | 83,600 |
| Nov 27 2024 | 8.67 | -0.21 | -2.36% | 9.09 | 9.09 | 8.60 | 86,300 |
| Nov 26 2024 | 8.88 | -0.22 | -2.42% | 9.15 | 9.29 | 8.82 | 93,500 |
| Nov 25 2024 | 9.10 | 0.31 | 3.53% | 8.84 | 9.10 | 8.80 | 51,900 |
| Nov 22 2024 | 8.79 | -0.24 | -2.66% | 9.10 | 9.30 | 8.65 | 216,600 |
| Nov 21 2024 | 9.03 | -0.27 | -2.90% | 9.40 | 9.40 | 9.03 | 20,600 |
| Nov 19 2024 | 9.30 | -0.20 | -2.11% | 9.70 | 9.70 | 9.17 | 99,100 |
| Nov 18 2024 | 9.50 | 0.25 | 2.70% | 9.49 | 9.50 | 9.16 | 69,200 |
| Nov 14 2024 | 9.25 | -0.32 | -3.34% | 9.88 | 10.03 | 9.25 | 209,600 |
| Nov 13 2024 | 9.57 | -0.19 | -1.95% | 9.90 | 10.05 | 9.34 | 115,700 |
| Nov 12 2024 | 9.76 | 0.02 | 0.21% | 9.62 | 9.99 | 9.42 | 110,200 |
| Nov 11 2024 | 9.74 | -0.36 | -3.56% | 9.99 | 10.04 | 9.58 | 54,700 |
| Nov 08 2024 | 10.10 | 0.15 | 1.51% | 9.83 | 10.20 | 9.35 | 65,200 |
| Nov 07 2024 | 9.95 | 0.00 | 0.00% | 9.92 | 9.95 | 9.17 | 78,900 |
| Nov 06 2024 | 9.95 | 0.35 | 3.65% | 9.48 | 9.95 | 9.20 | 67,200 |
| Nov 05 2024 | 9.60 | 0.65 | 7.26% | 8.86 | 9.60 | 8.86 | 62,700 |
| Nov 04 2024 | 8.95 | 0.25 | 2.87% | 8.85 | 8.98 | 8.71 | 42,300 |
| Nov 01 2024 | 8.70 | -0.14 | -1.58% | 8.76 | 8.83 | 8.48 | 30,400 |
| Oct 31 2024 | 8.84 | 0.03 | 0.34% | 8.88 | 8.95 | 8.76 | 25,600 |
| Oct 30 2024 | 8.81 | 0.01 | 0.11% | 8.88 | 9.05 | 8.80 | 48,200 |
| Oct 29 2024 | 8.80 | -0.14 | -1.57% | 8.95 | 9.06 | 8.80 | 37,000 |
| Oct 28 2024 | 8.94 | 0.14 | 1.59% | 8.78 | 9.08 | 8.78 | 44,200 |
| Oct 25 2024 | 8.80 | -0.20 | -2.22% | 9.07 | 9.08 | 8.80 | 21,000 |
| Oct 24 2024 | 9.00 | -0.13 | -1.42% | 9.06 | 9.15 | 8.80 | 29,800 |
| Oct 23 2024 | 9.13 | 0.43 | 4.94% | 8.80 | 9.14 | 8.79 | 66,100 |
| Oct 22 2024 | 8.70 | -0.21 | -2.36% | 9.05 | 9.08 | 8.69 | 92,700 |
| Oct 21 2024 | 8.91 | 0.01 | 0.11% | 8.96 | 9.24 | 8.91 | 44,800 |
| Oct 18 2024 | 8.90 | -0.20 | -2.20% | 9.00 | 9.08 | 8.90 | 62,500 |
| Oct 17 2024 | 9.10 | 0.00 | 0.00% | 9.10 | 9.14 | 8.90 | 64,600 |
| Oct 16 2024 | 9.10 | -0.20 | -2.15% | 9.35 | 9.35 | 9.00 | 44,200 |
| Oct 15 2024 | 9.30 | 0.40 | 4.49% | 8.90 | 9.41 | 8.90 | 31,800 |
| Oct 14 2024 | 8.90 | 0.03 | 0.34% | 8.87 | 9.03 | 8.87 | 20,000 |
