Biosynex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	0.93	0.93	0.91	0.91	0.91	-1.72%	7,634
Aug 18, 2026	0.93	0.93	0.92	0.93	0.93	-0.64%	14,186
Aug 17, 2026	0.93	0.96	0.93	0.94	0.94	0.65%	11,374
Aug 14, 2026	0.93	0.99	0.93	0.93	0.93	-7.00%	37,329
Aug 13, 2026	0.96	1.00	0.92	1.00	1.00	-	78,628
Aug 12, 2026	0.91	1.00	0.91	1.00	1.00	9.89%	96,839
Aug 11, 2026	0.91	0.91	0.90	0.91	0.91	-	5,160
Aug 10, 2026	0.90	0.92	0.90	0.91	0.91	0.66%	13,260
Aug 7, 2026	0.90	0.91	0.90	0.90	0.90	-0.22%	1,898
Aug 6, 2026	0.90	0.92	0.90	0.91	0.91	0.44%	5,745
Aug 5, 2026	0.89	0.92	0.89	0.90	0.90	-0.88%	3,438
Aug 4, 2026	0.91	0.92	0.90	0.91	0.91	-1.09%	5,597
Aug 3, 2026	0.92	0.92	0.90	0.92	0.92	-	8,486
Jul 31, 2026	0.90	0.92	0.90	0.92	0.92	1.77%	5,314
Jul 30, 2026	0.90	0.93	0.90	0.90	0.90	-0.66%	4,464
Jul 29, 2026	0.93	0.93	0.91	0.91	0.91	-1.09%	1,444
Jul 28, 2026	0.92	0.93	0.92	0.92	0.92	-2.34%	3,560
Jul 27, 2026	0.94	0.94	0.94	0.94	0.94	2.39%	4,577
Jul 24, 2026	0.94	0.94	0.92	0.92	0.92	-1.29%	7,949
Jul 23, 2026	0.93	0.95	0.93	0.93	0.93	-0.64%	4,657
Jul 22, 2026	0.95	0.95	0.93	0.94	0.94	0.86%	760
Jul 21, 2026	0.90	0.94	0.90	0.93	0.93	2.20%	6,223
Jul 20, 2026	0.89	0.96	0.89	0.91	0.91	2.02%	23,008
Jul 17, 2026	0.90	0.90	0.89	0.89	0.89	-0.89%	1,050
Jul 16, 2026	0.90	0.90	0.90	0.90	0.90	-0.22%	2,162
Jul 15, 2026	0.90	0.92	0.90	0.90	0.90	-0.66%	5,825
Jul 14, 2026	0.89	0.91	0.89	0.91	0.91	0.89%	1,144
Jul 13, 2026	0.88	0.90	0.80	0.90	0.90	1.58%	15,188
Jul 10, 2026	0.89	0.89	0.89	0.89	0.89	-0.67%	11,055
Jul 9, 2026	0.90	0.90	0.89	0.89	0.89	-0.89%	3,669
Jul 8, 2026	0.89	0.91	0.89	0.90	0.90	1.12%	5,797
Jul 7, 2026	0.90	0.91	0.89	0.89	0.89	-1.33%	28,658
Jul 6, 2026	0.90	0.92	0.90	0.90	0.90	0.45%	9,758
Jul 3, 2026	0.90	0.90	0.90	0.90	0.90	-0.66%	3,186
Jul 2, 2026	0.93	0.93	0.90	0.90	0.90	-0.66%	907
Jul 1, 2026	0.90	0.91	0.90	0.91	0.91	0.89%	4,806
Jun 30, 2026	0.92	0.92	0.90	0.90	0.90	-0.22%	4,861
Jun 29, 2026	0.92	0.92	0.89	0.90	0.90	1.12%	2,600
Jun 26, 2026	0.90	0.93	0.89	0.89	0.89	-	16,560
Jun 25, 2026	1.01	1.01	0.89	0.89	0.89	-4.89%	50,611
Jun 24, 2026	0.89	1.07	0.89	0.94	0.94	5.62%	99,553
Jun 23, 2026	0.93	0.93	0.88	0.89	0.89	-	2,415
Jun 22, 2026	0.88	0.95	0.88	0.89	0.89	0.45%	7,335
Jun 19, 2026	0.88	0.91	0.88	0.89	0.89	-0.45%	1,480
Jun 18, 2026	0.90	0.94	0.89	0.89	0.89	-4.71%	13,439
Jun 17, 2026	0.95	0.95	0.90	0.93	0.93	-0.21%	10,534
Jun 16, 2026	0.89	0.94	0.89	0.94	0.94	0.43%	8,747
Jun 15, 2026	0.93	0.93	0.89	0.93	0.93	2.42%	6,955
Jun 12, 2026	0.95	0.95	0.91	0.91	0.91	-1.09%	8,629
Jun 11, 2026	0.96	0.96	0.92	0.92	0.92	-4.56%	6,788