BactiQuant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	2.40	2.54	2.37	2.49	2.49	1.63%	68,587
Jul 1, 2026	2.42	2.56	2.42	2.45	2.45	-2.00%	79,195
Jun 30, 2026	2.60	2.62	2.40	2.50	2.50	-3.85%	44,493
Jun 29, 2026	2.39	2.67	2.39	2.60	2.60	3.17%	54,748
Jun 26, 2026	2.31	2.55	2.31	2.52	2.52	1.61%	100,904
Jun 25, 2026	2.53	2.53	2.45	2.48	2.48	-6.06%	35,689
Jun 24, 2026	2.74	2.74	2.57	2.64	2.64	-3.30%	2,398
Jun 23, 2026	2.57	2.75	2.57	2.73	2.73	6.64%	5,340
Jun 22, 2026	2.90	2.92	2.50	2.56	2.56	-11.72%	38,875
Jun 19, 2026	2.91	2.99	2.89	2.90	2.90	-3.33%	24,903
Jun 18, 2026	3.15	3.17	3.00	3.00	3.00	-5.06%	91,067
Jun 17, 2026	3.16	3.16	3.16	3.16	3.16	-	9,793
Jun 16, 2026	3.17	3.21	3.16	3.16	3.16	-	31,764
Jun 15, 2026	3.21	3.21	3.16	3.16	3.16	-0.94%	25,875
Jun 12, 2026	3.16	3.24	3.16	3.19	3.19	0.31%	8,766
Jun 11, 2026	3.17	3.24	3.17	3.18	3.18	-0.63%	13,724
Jun 10, 2026	3.19	3.20	3.15	3.20	3.20	0.31%	11,824
Jun 9, 2026	3.19	3.19	3.19	3.19	3.19	-	1,508
Jun 8, 2026	3.19	3.20	3.18	3.19	3.19	-	8,185
Jun 4, 2026	3.25	3.26	3.19	3.19	3.19	-	8,559
Jun 3, 2026	3.27	3.27	3.19	3.19	3.19	0.31%	6,404
Jun 2, 2026	3.18	3.25	3.18	3.18	3.18	-	23,674
Jun 1, 2026	3.24	3.27	3.17	3.18	3.18	-0.93%	12,579
May 29, 2026	3.18	3.27	3.18	3.21	3.21	0.31%	10,680
May 28, 2026	3.19	3.20	3.18	3.20	3.20	-0.62%	51,472
May 27, 2026	3.17	3.22	3.17	3.22	3.22	0.63%	17,199
May 26, 2026	3.17	3.27	3.16	3.20	3.20	-	29,934
May 22, 2026	3.20	3.28	3.14	3.20	3.20	-0.62%	43,790
May 21, 2026	3.16	3.22	3.16	3.22	3.22	-0.62%	26,310
May 20, 2026	3.21	3.24	3.16	3.24	3.24	0.93%	22,686
May 19, 2026	3.27	3.27	3.15	3.21	3.21	0.31%	59,278
May 18, 2026	3.27	3.27	3.18	3.20	3.20	-2.44%	7,971