BactiQuant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	3.62	3.79	3.53	3.59	3.59	1.99%	25,620
Dec 4, 2025	3.84	3.85	3.50	3.52	3.52	-8.45%	67,888
Dec 3, 2025	3.82	3.85	3.67	3.85	3.85	0.92%	59,210
Dec 2, 2025	3.96	4.00	3.62	3.81	3.81	-3.54%	202,870
Dec 1, 2025	3.80	4.00	3.80	3.95	3.95	12.22%	179,678
Nov 28, 2025	3.41	3.96	3.41	3.52	3.52	2.33%	152,023
Nov 27, 2025	3.28	3.44	3.28	3.44	3.44	6.17%	65,089
Nov 26, 2025	3.20	3.36	3.11	3.24	3.24	4.18%	48,211
Nov 25, 2025	3.18	3.33	3.10	3.11	3.11	-0.64%	38,817
Nov 24, 2025	3.01	3.18	3.01	3.13	3.13	4.33%	33,901
Nov 21, 2025	3.25	3.40	3.00	3.00	3.00	-5.06%	70,783
Nov 20, 2025	2.94	3.58	2.94	3.16	3.16	11.27%	554,436
Nov 19, 2025	2.36	2.90	2.30	2.84	2.84	13.15%	434,879
Nov 18, 2025	2.50	2.66	2.42	2.51	2.51	0.40%	23,453
Nov 17, 2025	2.34	2.55	2.32	2.50	2.50	4.17%	65,830
Nov 14, 2025	2.37	2.40	2.30	2.40	2.40	1.27%	7,803
Nov 13, 2025	2.32	2.39	2.32	2.37	2.37	3.04%	5,902
Nov 12, 2025	2.30	2.46	2.30	2.30	2.30	-	70,034
Nov 11, 2025	2.31	2.36	2.27	2.30	2.30	-	27,941
Nov 10, 2025	2.36	2.36	2.20	2.30	2.30	-4.17%	22,439
Nov 7, 2025	2.34	2.40	2.28	2.40	2.40	3.00%	82,338
Nov 6, 2025	2.11	2.35	2.11	2.33	2.33	9.91%	83,793
Nov 5, 2025	2.15	2.20	2.01	2.12	2.12	-2.08%	138,336
Nov 4, 2025	2.12	2.20	2.11	2.17	2.17	2.12%	27,949
Nov 3, 2025	2.13	2.18	2.11	2.12	2.12	-1.62%	43,213
Oct 31, 2025	2.20	2.20	2.11	2.16	2.16	-2.05%	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	-2.83%	42,931
Oct 27, 2025	2.30	2.34	2.23	2.30	2.30	1.55%	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	1.94%	32,392
Oct 22, 2025	2.36	2.37	2.28	2.33	2.33	-0.64%	33,759
Oct 21, 2025	2.24	2.39	2.24	2.34	2.34	4.93%	120,597
Oct 20, 2025	2.13	2.32	2.13	2.23	2.23	1.13%	54,070
Oct 17, 2025	2.26	2.30	2.21	2.21	2.21	-2.86%	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	-4.11%	35,091
Oct 8, 2025	2.32	2.59	2.27	2.56	2.56	6.90%	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	2.45	2.34	2.39	2.39	-0.62%	44,104
Oct 2, 2025	2.33	2.56	2.30	2.41	2.41	1.48%	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