BactiQuant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	2.15	2.20	2.01	2.12	2.12	-2.30%	138,336
Nov 4, 2025	2.12	2.19	2.11	2.17	2.17	2.36%	27,949
Nov 3, 2025	2.13	2.17	2.11	2.12	2.12	-1.40%	43,213
Oct 31, 2025	2.20	2.20	2.11	2.15	2.15	-2.27%	71,192
Oct 30, 2025	2.25	2.26	2.15	2.20	2.20	-1.35%	73,264
Oct 29, 2025	2.23	2.30	2.23	2.23	2.23	-	51,886
Oct 28, 2025	2.28	2.28	2.23	2.23	2.23	-3.04%	42,931
Oct 27, 2025	2.30	2.34	2.23	2.30	2.30	1.77%	79,478
Oct 24, 2025	2.37	2.37	2.22	2.26	2.26	-4.64%	72,673
Oct 23, 2025	2.33	2.37	2.26	2.37	2.37	1.72%	32,392
Oct 22, 2025	2.36	2.37	2.28	2.33	2.33	-0.43%	33,759
Oct 21, 2025	2.24	2.38	2.24	2.34	2.34	4.93%	120,597
Oct 20, 2025	2.13	2.32	2.13	2.23	2.23	0.90%	54,070
Oct 17, 2025	2.26	2.30	2.21	2.21	2.21	-2.64%	51,650
Oct 16, 2025	2.25	2.34	2.25	2.27	2.27	0.89%	70,336
Oct 15, 2025	2.28	2.31	2.20	2.25	2.25	-0.88%	40,484
Oct 14, 2025	2.30	2.33	2.27	2.27	2.27	-1.30%	18,171
Oct 13, 2025	2.40	2.40	2.29	2.30	2.30	-0.86%	35,875
Oct 10, 2025	2.38	2.40	2.31	2.32	2.32	-5.31%	82,061
Oct 9, 2025	2.56	2.61	2.45	2.45	2.45	-4.30%	35,091
Oct 8, 2025	2.32	2.59	2.27	2.56	2.56	7.11%	69,778
Oct 7, 2025	2.44	2.45	2.31	2.39	2.39	-1.65%	59,072
Oct 6, 2025	2.39	2.50	2.39	2.43	2.43	1.67%	22,230
Oct 3, 2025	2.41	2.44	2.34	2.39	2.39	-0.42%	44,104
Oct 2, 2025	2.33	2.56	2.30	2.40	2.40	1.27%	27,120
Oct 1, 2025	2.44	2.48	2.33	2.37	2.37	-	8,406
Sep 30, 2025	2.35	2.42	2.25	2.37	2.37	6.28%	39,160
Sep 29, 2025	2.27	2.56	2.23	2.23	2.23	-5.91%	53,137
Sep 26, 2025	2.31	2.49	2.30	2.37	2.37	3.04%	53,574
Sep 25, 2025	2.49	2.50	2.02	2.30	2.30	-8.37%	47,091
Sep 24, 2025	2.50	2.60	2.49	2.51	2.51	0.80%	11,280
Sep 23, 2025	2.49	2.54	2.49	2.49	2.49	-1.97%	8,184
Sep 22, 2025	2.50	2.54	2.48	2.54	2.54	-0.78%	28,738
Sep 19, 2025	2.66	2.69	2.56	2.56	2.56	-3.76%	11,676
Sep 18, 2025	2.63	2.66	2.56	2.66	2.66	1.92%	19,687
Sep 17, 2025	2.50	2.64	2.49	2.61	2.61	5.67%	66,416
Sep 16, 2025	2.35	2.50	2.35	2.47	2.47	5.11%	23,212
Sep 15, 2025	2.40	2.45	2.34	2.35	2.35	-2.08%	10,169
Sep 12, 2025	2.32	2.50	2.30	2.40	2.40	3.45%	71,324
Sep 11, 2025	2.38	2.38	2.27	2.32	2.32	-0.85%	7,717
Sep 10, 2025	2.28	2.40	2.28	2.34	2.34	-1.27%	28,265
Sep 9, 2025	2.31	2.37	2.21	2.37	2.37	2.60%	31,166
Sep 8, 2025	2.35	2.35	2.31	2.31	2.31	-0.43%	15,899
Sep 5, 2025	2.40	2.42	2.32	2.32	2.32	-3.33%	21,360
Sep 4, 2025	2.41	2.41	2.32	2.40	2.40	-	30,080
Sep 3, 2025	2.41	2.43	2.38	2.40	2.40	-1.64%	13,242
Sep 2, 2025	2.46	2.50	2.41	2.44	2.44	-2.40%	11,928
Sep 1, 2025	2.50	2.50	2.44	2.50	2.50	-2.34%	13,757
Aug 29, 2025	2.59	2.59	2.50	2.56	2.56	-1.16%	8,732
Aug 28, 2025	2.60	2.75	2.43	2.59	2.59	0.39%	44,111