Biosynex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.98	1.01	0.90	0.95	-	-8.65%	113,938
Jan 27, 2026	1.18	1.29	0.98	1.04	1.04	-7.96%	373,432
Jan 26, 2026	0.96	1.16	0.87	1.13	1.13	28.41%	413,783
Jan 23, 2026	0.79	0.96	0.79	0.88	0.88	18.92%	296,109
Jan 22, 2026	0.72	0.74	0.72	0.74	0.74	0.54%	6,302
Jan 21, 2026	0.75	0.75	0.73	0.74	0.74	-1.34%	6,568
Jan 20, 2026	0.75	0.75	0.73	0.75	0.75	2.75%	12,935
Jan 19, 2026	0.72	0.74	0.72	0.73	0.73	0.55%	18,023
Jan 16, 2026	0.77	0.77	0.70	0.72	0.72	-1.10%	62,699
Jan 15, 2026	0.74	0.76	0.71	0.73	0.73	3.69%	38,495
Jan 14, 2026	0.75	0.75	0.70	0.70	0.70	-3.56%	42,005
Jan 13, 2026	0.69	0.77	0.67	0.73	0.73	7.35%	119,542
Jan 12, 2026	0.59	0.70	0.59	0.68	0.68	16.84%	127,978
Jan 9, 2026	0.59	0.59	0.58	0.58	0.58	-1.02%	14,506
Jan 8, 2026	0.59	0.60	0.58	0.59	0.59	-0.68%	13,205
Jan 7, 2026	0.57	0.60	0.57	0.59	0.59	0.68%	7,187
Jan 6, 2026	0.60	0.61	0.58	0.59	0.59	-1.34%	13,851
Jan 5, 2026	0.57	0.60	0.56	0.60	0.60	3.11%	14,436
Jan 2, 2026	0.60	0.60	0.57	0.58	0.58	-3.02%	19,396
Dec 31, 2025	0.58	0.60	0.58	0.60	0.60	2.76%	3,281
Dec 30, 2025	0.60	0.60	0.58	0.58	0.58	-1.69%	4,164
Dec 29, 2025	0.58	0.60	0.58	0.59	0.59	-	10,136
Dec 24, 2025	0.58	0.59	0.58	0.59	0.59	-0.67%	3,610
Dec 23, 2025	0.60	0.60	0.58	0.59	0.59	-0.67%	17,376
Dec 22, 2025	0.60	0.60	0.57	0.60	0.60	-1.32%	25,728
Dec 19, 2025	0.60	0.62	0.60	0.61	0.61	-0.66%	16,567
Dec 18, 2025	0.56	0.62	0.56	0.61	0.61	-	67,882
Dec 17, 2025	0.64	0.64	0.56	0.61	0.61	-2.56%	128,449
Dec 16, 2025	0.54	0.63	0.52	0.63	0.63	8.68%	45,463
Dec 15, 2025	0.52	0.59	0.48	0.58	0.58	20.75%	126,040
Dec 12, 2025	0.48	0.50	0.47	0.48	0.48	-1.45%	21,017
Dec 11, 2025	0.49	0.50	0.48	0.48	0.48	-3.97%	18,520
Dec 10, 2025	0.49	0.50	0.49	0.50	0.50	3.70%	22,000
Dec 9, 2025	0.50	0.50	0.48	0.49	0.49	-1.22%	6,974
Dec 8, 2025	0.48	0.49	0.48	0.49	0.49	3.36%	8,212
Dec 5, 2025	0.47	0.50	0.47	0.48	0.48	-1.24%	23,898
Dec 4, 2025	0.46	0.48	0.46	0.48	0.48	-0.41%	6,961
Dec 3, 2025	0.49	0.49	0.46	0.48	0.48	-1.22%	14,197
Dec 2, 2025	0.46	0.50	0.46	0.49	0.49	-1.21%	14,157
Dec 1, 2025	0.50	0.50	0.49	0.50	0.50	-3.13%	4,506
Nov 28, 2025	0.50	0.51	0.50	0.51	0.51	3.23%	3,545
Nov 27, 2025	0.50	0.51	0.50	0.50	0.50	-0.80%	4,979
Nov 26, 2025	0.50	0.51	0.50	0.50	0.50	0.20%	1,841
Nov 25, 2025	0.51	0.51	0.49	0.50	0.50	-2.16%	5,499
Nov 24, 2025	0.52	0.52	0.50	0.51	0.51	-0.78%	49,149
Nov 21, 2025	0.51	0.51	0.50	0.51	0.51	-1.15%	6,381
Nov 20, 2025	0.51	0.52	0.50	0.52	0.52	-	15,598
Nov 19, 2025	0.52	0.53	0.51	0.52	0.52	-1.89%	4,439
Nov 18, 2025	0.51	0.53	0.50	0.53	0.53	3.92%	30,586
Nov 17, 2025	0.52	0.52	0.50	0.51	0.51	-2.30%	17,495