BactiQuant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	2.22	2.27	2.22	2.22	2.22	-3.06%	7,088
Sep 9, 2026	2.29	2.29	2.27	2.29	2.29	-0.87%	10,065
Sep 8, 2026	2.32	2.32	2.20	2.31	2.31	-0.43%	17,579
Sep 7, 2026	2.16	2.32	2.16	2.32	2.32	7.41%	38,457
Sep 4, 2026	2.16	2.20	2.14	2.16	2.16	-	5,092
Sep 3, 2026	2.12	2.22	2.08	2.16	2.16	-1.37%	26,703
Sep 2, 2026	2.24	2.28	2.12	2.19	2.19	-2.23%	34,432
Sep 1, 2026	2.21	2.24	2.13	2.24	2.24	-0.44%	10,799
Aug 31, 2026	2.27	2.29	2.19	2.25	2.25	-0.44%	4,652
Aug 28, 2026	2.23	2.26	2.22	2.26	2.26	1.35%	33,889
Aug 27, 2026	2.24	2.24	2.21	2.23	2.23	-1.33%	2,773
Aug 26, 2026	2.27	2.27	2.22	2.26	2.26	-2.59%	49,327
Aug 25, 2026	2.39	2.39	2.29	2.32	2.32	-3.33%	2,640
Aug 24, 2026	2.16	2.40	2.16	2.40	2.40	11.11%	15,089
Aug 21, 2026	2.21	2.28	2.16	2.16	2.16	-2.26%	18,196
Aug 20, 2026	2.32	2.32	2.15	2.21	2.21	-3.49%	168,738
Aug 19, 2026	2.24	2.29	2.23	2.29	2.29	-2.14%	16,375
Aug 18, 2026	2.30	2.34	2.15	2.34	2.34	1.30%	31,398
Aug 17, 2026	2.10	2.32	2.10	2.31	2.31	0.87%	76,724
Aug 14, 2026	2.24	2.29	2.24	2.29	2.29	1.33%	8,914
Aug 13, 2026	2.21	2.29	2.21	2.26	2.26	-	2,398
Aug 12, 2026	2.20	2.28	2.20	2.26	2.26	-0.88%	28,856
Aug 11, 2026	2.22	2.41	2.20	2.28	2.28	-0.87%	33,390
Aug 10, 2026	2.28	2.30	2.20	2.30	2.30	1.77%	10,622
Aug 7, 2026	2.31	2.32	2.26	2.26	2.26	-3.00%	19,389
Aug 6, 2026	2.23	2.33	2.23	2.33	2.33	3.56%	6,495
Aug 5, 2026	2.34	2.34	2.23	2.25	2.25	-3.02%	9,758
Aug 4, 2026	2.26	2.38	2.24	2.32	2.32	2.20%	63,393
Aug 3, 2026	2.26	2.33	2.26	2.27	2.27	-2.58%	40,253
Jul 31, 2026	2.32	2.41	2.32	2.33	2.33	-0.85%	17,777
Jul 30, 2026	2.30	2.38	2.30	2.35	2.35	0.86%	7,416
Jul 29, 2026	2.28	2.41	2.28	2.33	2.33	-0.43%	48,030
Jul 28, 2026	2.39	2.41	2.26	2.34	2.34	-1.68%	22,241
Jul 27, 2026	2.40	2.40	2.30	2.38	2.38	1.28%	6,623
Jul 24, 2026	2.32	2.36	2.31	2.35	2.35	1.29%	15,923
Jul 23, 2026	2.42	2.42	2.32	2.32	2.32	-2.11%	23,440
Jul 22, 2026	2.35	2.43	2.32	2.37	2.37	0.85%	54,659
Jul 21, 2026	2.34	2.39	2.34	2.35	2.35	-3.29%	16,186
Jul 20, 2026	2.39	2.44	2.32	2.43	2.43	1.67%	49,118
Jul 17, 2026	2.39	2.39	2.39	2.39	2.39	2.58%	13,247
Jul 16, 2026	2.43	2.47	2.33	2.33	2.33	-2.92%	8,828
Jul 15, 2026	2.60	2.66	2.33	2.40	2.40	-2.04%	48,484
Jul 14, 2026	2.42	2.67	2.42	2.45	2.45	-3.16%	14,912
Jul 13, 2026	2.56	2.56	2.45	2.53	2.53	-0.78%	3,448
Jul 10, 2026	2.56	2.56	2.42	2.55	2.55	-0.39%	9,469
Jul 9, 2026	2.42	2.63	2.35	2.56	2.56	4.92%	9,067
Jul 8, 2026	2.50	2.50	2.42	2.44	2.44	-2.40%	3,220
Jul 7, 2026	2.37	2.64	2.37	2.50	2.50	-2.34%	45,491
Jul 6, 2026	2.46	2.67	2.33	2.56	2.56	4.07%	32,839
Jul 3, 2026	2.50	2.50	2.32	2.46	2.46	-1.20%	19,445