BactiQuant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2025	2.44	2.75	2.44	2.58	2.58	8.40%	85,615
Aug 26, 2025	2.33	2.60	2.33	2.38	2.38	3.03%	58,550
Aug 25, 2025	2.35	2.38	2.31	2.31	2.31	-1.28%	21,917
Aug 22, 2025	2.37	2.37	2.26	2.34	2.34	-1.27%	75,114
Aug 21, 2025	2.30	2.37	2.27	2.37	2.37	2.60%	7,332
Aug 20, 2025	2.36	2.36	2.21	2.31	2.31	-	48,610
Aug 19, 2025	2.39	2.42	2.24	2.31	2.31	-3.35%	70,184
Aug 18, 2025	2.44	2.44	2.39	2.39	2.39	-2.45%	26,988
Aug 15, 2025	2.54	2.54	2.45	2.45	2.45	-2.78%	9,177
Aug 14, 2025	2.53	2.58	2.40	2.52	2.52	-0.79%	41,831
Aug 13, 2025	2.48	2.61	2.48	2.54	2.54	2.83%	20,161
Aug 12, 2025	2.37	2.47	2.37	2.47	2.47	-	19,139
Aug 11, 2025	2.44	2.47	2.35	2.47	2.47	1.23%	49,086
Aug 8, 2025	2.40	2.44	2.35	2.44	2.44	-	18,425
Aug 7, 2025	2.38	2.45	2.36	2.44	2.44	-	38,165
Aug 6, 2025	2.48	2.55	2.42	2.44	2.44	-1.61%	16,036
Aug 5, 2025	2.40	2.50	2.38	2.48	2.48	0.40%	16,516
Aug 4, 2025	2.40	2.50	2.39	2.47	2.47	-0.40%	24,855
Aug 1, 2025	2.43	2.50	2.26	2.48	2.48	2.06%	60,326
Jul 31, 2025	2.43	2.49	2.34	2.43	2.43	-	24,539
Jul 30, 2025	2.41	2.50	2.41	2.43	2.43	-3.95%	41,842
Jul 29, 2025	2.61	2.61	2.49	2.53	2.53	0.40%	29,172
Jul 28, 2025	2.57	2.58	2.52	2.52	2.52	-1.95%	7,122
Jul 25, 2025	2.59	2.59	2.51	2.57	2.57	-0.77%	27,504
Jul 24, 2025	2.61	2.61	2.55	2.59	2.59	2.37%	45,698
Jul 23, 2025	2.50	2.64	2.50	2.53	2.53	1.20%	56,219
Jul 22, 2025	2.50	2.60	2.49	2.50	2.50	-3.85%	18,989
Jul 21, 2025	2.44	2.64	2.44	2.60	2.60	2.36%	38,447
Jul 18, 2025	2.60	2.60	2.54	2.54	2.54	-2.31%	13,212
Jul 17, 2025	2.50	2.60	2.50	2.60	2.60	-	8,393
Jul 16, 2025	2.56	2.60	2.49	2.60	2.60	1.56%	6,880
Jul 15, 2025	2.60	2.60	2.53	2.56	2.56	-1.54%	10,723
Jul 14, 2025	2.47	2.60	2.43	2.60	2.60	5.26%	17,700
Jul 11, 2025	2.38	2.47	2.38	2.47	2.47	-1.20%	34,495
Jul 10, 2025	2.51	2.75	2.41	2.50	2.50	-5.66%	293,593
Jul 9, 2025	2.80	2.80	2.63	2.65	2.65	-5.36%	68,360
Jul 8, 2025	2.95	2.95	2.80	2.80	2.80	-	34,174
Jul 7, 2025	2.50	3.02	2.50	2.80	2.80	12.00%	204,437
Jul 4, 2025	2.45	2.50	2.38	2.50	2.50	-	60,973
Jul 3, 2025	2.52	2.58	2.46	2.50	2.50	-0.79%	38,398
Jul 2, 2025	2.59	2.59	2.51	2.52	2.52	0.40%	26,331
Jul 1, 2025	2.66	2.66	2.50	2.51	2.51	-4.92%	30,157
Jun 30, 2025	2.58	2.64	2.52	2.64	2.64	2.72%	23,337