BactiQuant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	2.49	2.52	2.39	2.43	2.43	-2.02%	33,634
Oct 28, 2026	2.38	2.48	2.38	2.48	2.48	2.90%	29,419
Oct 27, 2026	2.37	2.41	2.37	2.41	2.41	0.84%	33,532
Oct 26, 2026	2.33	2.41	2.31	2.39	2.39	2.58%	18,489
Oct 23, 2026	2.45	2.48	2.33	2.33	2.33	-3.72%	26,760
Oct 22, 2026	2.35	2.48	2.33	2.42	2.42	3.86%	35,585
Oct 21, 2026	2.32	2.38	2.32	2.33	2.33	-0.43%	40,083
Oct 20, 2026	2.26	2.34	2.26	2.34	2.34	-	5,702
Oct 19, 2026	2.22	2.37	2.22	2.34	2.34	0.43%	4,978
Oct 16, 2026	2.25	2.34	2.25	2.33	2.33	3.56%	5,362
Oct 15, 2026	2.17	2.34	2.17	2.25	2.25	-3.85%	12,445
Oct 14, 2026	2.19	2.35	2.19	2.34	2.34	2.63%	33,406
Oct 13, 2026	2.14	2.28	2.14	2.28	2.28	2.24%	53,625
Oct 12, 2026	2.09	2.24	2.09	2.23	2.23	-0.45%	9,823
Oct 9, 2026	2.10	2.24	2.10	2.24	2.24	4.19%	11,045
Oct 8, 2026	2.18	2.25	2.15	2.15	2.15	-1.38%	17,355
Oct 7, 2026	2.24	2.24	2.12	2.18	2.18	-3.11%	22,575
Oct 6, 2026	2.05	2.34	2.05	2.25	2.25	7.14%	136,417
Oct 5, 2026	2.01	2.10	2.01	2.10	2.10	2.44%	11,238
Oct 2, 2026	2.12	2.12	2.05	2.05	2.05	-3.30%	10,978
Oct 1, 2026	2.17	2.17	2.10	2.12	2.12	0.95%	19,645
Sep 30, 2026	2.00	2.17	2.00	2.10	2.10	0.96%	15,286
Sep 29, 2026	2.01	2.10	2.01	2.08	2.08	-0.95%	20,418
Sep 28, 2026	2.01	2.11	2.01	2.10	2.10	0.96%	37,125
Sep 25, 2026	2.04	2.08	2.01	2.08	2.08	0.48%	15,892
Sep 24, 2026	2.07	2.07	2.01	2.07	2.07	-	15,493
Sep 23, 2026	2.05	2.08	2.03	2.07	2.07	-0.48%	35,415
Sep 22, 2026	2.05	2.10	2.05	2.08	2.08	-0.95%	23,052
Sep 21, 2026	2.12	2.12	2.04	2.10	2.10	-1.87%	38,338
Sep 18, 2026	2.13	2.15	2.05	2.14	2.14	0.47%	41,824
Sep 17, 2026	2.15	2.15	2.10	2.13	2.13	-0.93%	11,367
Sep 16, 2026	2.06	2.15	2.06	2.15	2.15	2.38%	3,919
Sep 15, 2026	2.09	2.13	2.05	2.10	2.10	-1.41%	12,284
Sep 14, 2026	2.19	2.20	2.13	2.13	2.13	-2.74%	18,451
Sep 11, 2026	2.21	2.25	1.91	2.19	2.19	-1.35%	88,833
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