Biosynex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	0.97	0.97	0.91	0.96	0.96	2.55%	6,212
Jun 9, 2026	0.98	0.98	0.94	0.94	0.94	-0.63%	6,009
Jun 8, 2026	0.91	0.95	0.91	0.95	0.95	1.72%	4,647
Jun 5, 2026	0.89	0.93	0.89	0.93	0.93	2.20%	5,158
Jun 4, 2026	0.93	0.93	0.88	0.91	0.91	-1.09%	47,873
Jun 3, 2026	0.95	0.95	0.91	0.92	0.92	-5.15%	21,757
Jun 2, 2026	1.00	1.02	0.95	0.97	0.97	-4.90%	39,770
Jun 1, 2026	1.06	1.06	0.99	1.02	1.02	-2.86%	32,361
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