Biosynex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	1.14	1.14	1.04	1.05	1.05	-0.94%	41,120
May 28, 2026	1.05	1.10	1.02	1.06	1.06	-	25,171
May 27, 2026	1.16	1.16	1.05	1.06	1.06	-6.61%	32,748
May 26, 2026	1.16	1.16	1.10	1.14	1.14	-2.99%	40,938
May 25, 2026	1.18	1.18	1.07	1.17	1.17	13.04%	131,514
May 22, 2026	1.03	1.06	0.98	1.04	1.04	-2.82%	48,238
May 21, 2026	1.05	1.10	1.03	1.07	1.07	-0.47%	46,273
May 20, 2026	1.18	1.18	1.05	1.07	1.07	-5.73%	112,665
May 19, 2026	0.93	1.22	0.91	1.14	1.14	22.04%	291,693
May 18, 2026	0.98	0.99	0.92	0.93	0.93	-4.71%	53,345
May 15, 2026	0.93	1.02	0.90	0.98	0.98	6.09%	121,441
May 14, 2026	0.95	0.97	0.88	0.92	0.92	-15.60%	268,776
May 13, 2026	1.20	1.27	1.08	1.09	1.09	-16.15%	336,152
May 12, 2026	1.57	1.57	1.15	1.30	1.30	-17.20%	424,759
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