BIOS Quote, Trading Chart, BioScrip Inc.
home / stock / bios / bios quote
$ Last:
4.05% Change Percent:
$3.44 Open:
$3.60 Previous Close:
$3.6399 High:
$3.4318 Low:
502,374 Volume:
01/01/1970 12:00:00 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
BIOS Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2019-10-17 | 3.44 | 3.60 | 3.6399 | 3.4318 | 502,374 |
| 2019-10-16 | 3.50 | 3.46 | 3.50 | 3.42 | 497,163 |
| 2019-10-15 | 3.39 | 3.495 | 3.54 | 3.365 | 765,949 |
| 2019-10-14 | 3.36 | 3.39 | 3.40 | 3.3201 | 396,160 |
| 2019-10-11 | 3.36 | 3.365 | 3.4074 | 3.335 | 445,522 |
| 2019-10-10 | 3.32 | 3.34 | 3.36 | 3.265 | 448,927 |
| 2019-10-09 | 3.27 | 3.32 | 3.37 | 3.25 | 467,056 |
| 2019-10-08 | 3.26 | 3.25 | 3.31 | 3.22 | 532,529 |
| 2019-10-07 | 3.17 | 3.30 | 3.32 | 3.12 | 1,012,714 |
| 2019-10-04 | 3.10 | 3.175 | 3.18 | 3.045 | 757,627 |
| 2019-10-03 | 3.02 | 3.08 | 3.115 | 2.95 | 745,010 |
| 2019-10-02 | 2.97 | 3.05 | 3.07 | 2.93 | 1,199,406 |
| 2019-10-01 | 3.19 | 3.01 | 3.25 | 2.99 | 1,105,860 |
| 2019-09-30 | 3.25 | 3.20 | 3.33 | 3.19 | 929,825 |
| 2019-09-27 | 3.46 | 3.27 | 3.50 | 3.265 | 1,140,615 |
| 2019-09-26 | 3.49 | 3.45 | 3.51 | 3.265 | 1,537,129 |
| 2019-09-25 | 3.54 | 3.52 | 3.54 | 3.46 | 848,781 |
| 2019-09-24 | 3.65 | 3.54 | 3.72 | 3.51 | 1,441,003 |
| 2019-09-23 | 3.77 | 3.64 | 3.7761 | 3.58 | 1,372,441 |
| 2019-09-20 | 3.71 | 3.75 | 3.8613 | 3.70 | 2,276,299 |
News, Short Squeeze, Breakout and More Instantly...
-
BANNOCKBURN, Ill., Feb. 03, 2020 (GLOBE NEWSWIRE) -- Option Care Health, Inc. (the “Company” or “Option Care Health”) (NASDAQ: OPCH), the nation’s largest independent provider of home and alternate site infusion services, announced today that it has comple...
-
DENVER, Dec. 26, 2019 (GLOBE NEWSWIRE) -- RLH Corporation (NYSE:RLH ) today announced Robert Wolfe will be retiring from the Board of Directors on December 31, 2019. The Board of Directors has selected independent director R. Carter Pate (“Carter”), who has been a board ...
-
BANNOCKBURN, Ill., Dec. 18, 2019 (GLOBE NEWSWIRE) -- Option Care Health Inc. (NASDAQ: BIOS), the nation’s largest independent provider of home and alternate site infusion therapy services, will present at the 38th Annual J.P. Morgan Healthcare Conference on Monday, January 13, 2020. ...