Biosynex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	0.86	0.88	0.86	0.86	-	-0.23%	2,574
Mar 10, 2026	0.89	0.89	0.86	0.87	0.87	0.23%	6,918
Mar 9, 2026	0.89	0.89	0.86	0.86	0.86	-2.92%	3,330
Mar 6, 2026	0.89	0.89	0.87	0.89	0.89	2.30%	4,930
Mar 5, 2026	0.90	0.90	0.87	0.87	0.87	-	6,317
Mar 4, 2026	0.86	0.90	0.85	0.87	0.87	2.35%	14,723
Mar 3, 2026	0.95	0.95	0.85	0.85	0.85	-8.60%	35,793
Mar 2, 2026	0.93	0.96	0.92	0.93	0.93	-0.21%	7,036
Feb 27, 2026	0.94	0.94	0.93	0.93	0.93	-0.85%	7,926
Feb 26, 2026	0.97	0.97	0.94	0.94	0.94	-2.89%	3,900
Feb 25, 2026	0.95	0.97	0.94	0.97	0.97	0.62%	17,712
Feb 24, 2026	0.95	0.98	0.93	0.96	0.96	-1.64%	5,721
Feb 23, 2026	0.94	0.99	0.94	0.98	0.98	-1.01%	5,922
Feb 20, 2026	0.98	0.99	0.94	0.99	0.99	1.02%	5,356
Feb 19, 2026	0.92	0.99	0.92	0.98	0.98	5.84%	22,731
Feb 18, 2026	1.00	1.00	0.92	0.92	0.92	-7.60%	33,756
Feb 17, 2026	1.01	1.04	1.00	1.00	1.00	-1.48%	13,155
Feb 16, 2026	1.09	1.09	1.00	1.02	1.02	-1.46%	14,796
Feb 13, 2026	1.03	1.03	1.01	1.03	1.03	0.98%	27,911
Feb 12, 2026	1.05	1.05	1.01	1.02	1.02	0.99%	5,991
Feb 11, 2026	1.02	1.05	1.01	1.01	1.01	-2.88%	9,633
Feb 10, 2026	1.01	1.05	1.01	1.04	1.04	2.97%	9,624
Feb 9, 2026	1.02	1.08	1.00	1.01	1.01	-0.98%	28,445
Feb 6, 2026	0.96	1.12	0.95	1.02	1.02	9.68%	203,006
Feb 5, 2026	0.91	0.93	0.91	0.93	0.93	1.09%	14,226
Feb 4, 2026	0.94	0.94	0.91	0.92	0.92	-2.13%	17,613
Feb 3, 2026	0.95	0.95	0.91	0.94	0.94	-1.67%	31,095
Feb 2, 2026	0.97	1.05	0.92	0.96	0.96	-1.44%	28,036
Jan 30, 2026	1.01	1.04	0.97	0.97	0.97	-7.18%	31,464
Jan 29, 2026	0.93	1.12	0.93	1.05	1.05	10.00%	119,385
Jan 28, 2026	0.98	1.01	0.90	0.95	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