home / stock / bioc / bioc quote
Last: | $0.4349 |
---|---|
Change Percent: | 2.02% |
Open: | $0.4901 |
Close: | $0.4349 |
High: | $0.4901 |
Low: | $0.4001 |
Volume: | 633,383 |
Last Trade Date Time: | 10/24/2023 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$0.4349 | $0.4901 | $0.4349 | $0.4901 | $0.4001 | 633,383 | 10-24-2023 |
$0.5002 | $0.475 | $0.5002 | $0.5389 | $0.431 | 831,249 | 10-23-2023 |
$0.5656 | $0.5603 | $0.5656 | $0.6315 | $0.5156 | 893,651 | 10-20-2023 |
$0.68 | $0.4811 | $0.68 | $0.7506 | $0.4811 | 4,708,883 | 10-19-2023 |
$0.55 | $0.6567 | $0.55 | $0.6859 | $0.55 | 5,791,345 | 10-18-2023 |
$0.511 | $0.4732 | $0.511 | $0.59 | $0.4732 | 6,089,264 | 10-17-2023 |
$0.5468 | $0.344 | $0.5468 | $0.6082 | $0.32 | 1,610,832 | 10-16-2023 |
$1.02 | $1.03 | $1.02 | $1.06 | $0.97 | 58,189 | 10-13-2023 |
$1.0095 | $0.9547 | $1.0095 | $1.33 | $0.9547 | 545,661 | 10-12-2023 |
$0.932 | $1 | $0.932 | $1.03 | $0.92 | 106,097 | 10-11-2023 |
$1 | $1.08 | $1 | $1.08 | $1 | 55,170 | 10-10-2023 |
$1.02 | $1.04 | $1.02 | $1.0499 | $1.02 | 22,839 | 10-09-2023 |
$1.06 | $1.03 | $1.06 | $1.08 | $1.03 | 11,096 | 10-06-2023 |
$1.04 | $1.1 | $1.04 | $1.12 | $1.0294 | 35,266 | 10-05-2023 |
$1.12 | $1.1 | $1.12 | $1.225 | $1.1 | 333,602 | 10-04-2023 |
$1.13 | $1.11 | $1.13 | $1.13 | $1.1 | 46,925 | 10-03-2023 |
$1.1 | $1.22 | $1.1 | $1.25 | $1.1 | 182,614 | 10-02-2023 |
$1.25 | $1.34 | $1.25 | $1.43 | $1.22 | 123,533 | 09-29-2023 |
$1.35 | $1.37 | $1.35 | $1.4 | $1.35 | 64,859 | 09-28-2023 |
$1.38 | $1.39 | $1.38 | $1.4454 | $1.3611 | 40,642 | 09-27-2023 |
News, Short Squeeze, Breakout and More Instantly...
Gainers INVO Bioscience, Inc. (NASDAQ: INVO) jumped 375% to $2.57 as the company agreed to acquire NAYA Biosciences in an all-stock transaction. L...
Gainers SeaStar Medical Holding Corporation (NASDAQ: ICU) shares climbed 36.4% to $1.0516. SeaStar medical shares jumped 70% on Wednesday after t...
Gainers Nxu, Inc. (NASDAQ: NXU) shares surged 56.4% to $0.1079 in pre-market trading. On Oct. 17, Nxu received formal notice from Nasdaq staff tha...