Biosynex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	1.30	1.57	1.25	1.57	1.57	42.73%	829,263
May 8, 2026	0.95	1.38	0.93	1.10	1.10	20.88%	315,047
May 7, 2026	0.70	0.91	0.70	0.91	0.91	23.64%	101,092
May 6, 2026	0.71	0.76	0.70	0.74	0.74	-5.64%	46,620
May 5, 2026	0.74	0.80	0.74	0.78	0.78	-2.50%	12,814
May 4, 2026	0.75	0.80	0.74	0.80	0.80	-1.23%	5,428
Apr 30, 2026	0.81	0.81	0.78	0.81	0.81	1.25%	4,353
Apr 29, 2026	0.78	0.81	0.78	0.80	0.80	2.04%	1,539
Apr 28, 2026	0.81	0.81	0.78	0.78	0.78	-1.01%	1,697
Apr 27, 2026	0.78	0.83	0.78	0.79	0.79	-4.81%	6,034
Apr 24, 2026	0.83	0.84	0.83	0.83	0.83	-0.24%	9,349
Apr 23, 2026	0.83	0.86	0.83	0.83	0.83	-	7,808
Apr 22, 2026	0.85	0.86	0.83	0.83	0.83	-3.92%	6,172
Apr 21, 2026	0.85	0.87	0.83	0.87	0.87	2.12%	8,850
Apr 20, 2026	0.86	0.87	0.85	0.85	0.85	-1.16%	2,643
Apr 17, 2026	0.85	0.87	0.85	0.86	0.86	1.65%	2,240
Apr 16, 2026	0.85	0.87	0.85	0.85	0.85	-0.47%	3,172
Apr 15, 2026	0.87	0.87	0.85	0.85	0.85	-	937
Apr 14, 2026	0.88	0.88	0.85	0.85	0.85	0.47%	4,393
Apr 13, 2026	0.85	0.89	0.85	0.85	0.85	-	4,267
Apr 10, 2026	0.89	0.89	0.84	0.85	0.85	0.24%	2,935
Apr 9, 2026	0.89	0.89	0.84	0.84	0.84	-3.21%	1,327
Apr 8, 2026	0.88	0.90	0.87	0.87	0.87	2.59%	4,637
Apr 7, 2026	0.80	0.87	0.80	0.85	0.85	10.39%	39,284
Apr 2, 2026	0.80	0.81	0.77	0.77	0.77	-3.27%	2,464
Apr 1, 2026	0.82	0.82	0.80	0.80	0.80	0.25%	1,742
Mar 31, 2026	0.80	0.81	0.79	0.79	0.79	-0.75%	3,485
Mar 30, 2026	0.83	0.83	0.80	0.80	0.80	-	5,142
Mar 27, 2026	0.81	0.83	0.80	0.80	0.80	-4.76%	24,054
Mar 26, 2026	0.83	0.85	0.81	0.84	0.84	0.96%	6,255
Mar 25, 2026	0.85	0.85	0.83	0.83	0.83	-2.12%	3,624
Mar 24, 2026	0.87	0.88	0.83	0.85	0.85	2.41%	16,425
Mar 23, 2026	0.82	0.84	0.82	0.83	0.83	0.97%	1,664
Mar 20, 2026	0.82	0.87	0.82	0.82	0.82	-3.07%	3,283
Mar 19, 2026	0.87	0.87	0.82	0.85	0.85	-0.24%	2,979
Mar 18, 2026	0.86	0.86	0.85	0.85	0.85	-	4,217
Mar 17, 2026	0.87	0.87	0.85	0.85	0.85	-	3,286
Mar 16, 2026	0.87	0.87	0.85	0.85	0.85	-0.47%	4,236
Mar 13, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	6,363
Mar 12, 2026	0.86	0.87	0.86	0.86	0.86	-	3,545
Mar 11, 2026	0.86	0.88	0.86	0.86	0.86	-0.23%	3,598
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