Biosynex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.82	0.83	0.81	0.83	0.83	1.47%	1,593
Nov 5, 2026	0.84	0.84	0.82	0.82	0.82	-0.24%	9,072
Nov 4, 2026	0.84	0.85	0.81	0.82	0.82	-3.07%	10,618
Nov 3, 2026	0.81	0.85	0.81	0.85	0.85	0.71%	932
Nov 2, 2026	0.81	0.84	0.81	0.84	0.84	0.48%	9,568
Oct 30, 2026	0.84	0.85	0.82	0.84	0.84	-1.65%	16,315
Oct 29, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	5,656
Oct 28, 2026	0.83	0.85	0.82	0.84	0.84	0.72%	24,191
Oct 27, 2026	0.85	0.85	0.83	0.83	0.83	-1.65%	14,999
Oct 26, 2026	0.86	0.88	0.82	0.85	0.85	7.34%	26,675
Oct 23, 2026	0.85	0.85	0.79	0.79	0.79	-3.66%	23,732
Oct 22, 2026	0.90	0.91	0.82	0.82	0.82	4.59%	22,830
Oct 21, 2026	0.81	0.87	0.78	0.78	0.78	-4.39%	10,993
Oct 20, 2026	0.82	0.83	0.82	0.82	0.82	-1.91%	5,274
Oct 19, 2026	0.84	0.85	0.82	0.84	0.84	-0.48%	21,685
Oct 16, 2026	0.85	0.86	0.84	0.84	0.84	-0.47%	7,869
Oct 15, 2026	0.86	0.87	0.84	0.84	0.84	-2.31%	13,820
Oct 14, 2026	0.92	0.92	0.86	0.86	0.86	1.65%	9,738
Oct 13, 2026	0.96	1.05	0.85	0.85	0.85	2.41%	245,332
Oct 12, 2026	0.83	0.87	0.83	0.83	0.83	-2.35%	6,946
Oct 9, 2026	0.83	0.85	0.83	0.85	0.85	1.19%	10,722
Oct 8, 2026	0.84	0.86	0.84	0.84	0.84	-	6,880
Oct 7, 2026	0.92	0.92	0.84	0.84	0.84	-2.33%	12,266
Oct 6, 2026	0.88	0.92	0.85	0.86	0.86	-2.05%	37,308
Oct 5, 2026	0.83	0.90	0.83	0.88	0.88	-2.23%	16,563
Oct 2, 2026	0.92	0.92	0.82	0.90	0.90	7.16%	23,765
Oct 1, 2026	0.82	0.90	0.81	0.84	0.84	-4.12%	21,592
Sep 30, 2026	0.94	0.94	0.85	0.87	0.87	-2.02%	23,314
Sep 29, 2026	0.89	0.95	0.89	0.89	0.89	-0.22%	10,528
Sep 28, 2026	0.91	0.97	0.89	0.89	0.89	-3.87%	22,154
Sep 25, 2026	0.96	1.06	0.90	0.93	0.93	4.03%	149,152
Sep 24, 2026	0.94	0.95	0.89	0.89	0.89	-1.54%	23,694
Sep 23, 2026	0.92	0.94	0.91	0.91	0.91	-1.52%	3,244
Sep 22, 2026	0.90	0.96	0.90	0.92	0.92	2.90%	35,905
Sep 21, 2026	0.90	0.90	0.90	0.90	0.90	-0.44%	1,530
Sep 18, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	4,388
Sep 17, 2026	0.91	0.91	0.90	0.91	0.91	0.89%	5,732
Sep 16, 2026	0.91	0.92	0.90	0.90	0.90	-0.88%	6,027
Sep 15, 2026	0.91	0.92	0.91	0.91	0.91	-1.09%	6,493
Sep 14, 2026	0.90	0.92	0.90	0.92	0.92	2.00%	7,637
Sep 11, 2026	0.96	0.96	0.90	0.90	0.90	-5.25%	21,258
Sep 10, 2026	0.94	0.95	0.92	0.95	0.95	0.21%	6,924
Sep 9, 2026	0.92	0.96	0.92	0.95	0.95	2.81%	21,620
Sep 8, 2026	1.00	1.00	0.91	0.92	0.92	-2.74%	83,595
Sep 7, 2026	0.86	1.04	0.86	0.95	0.95	6.50%	228,125
Sep 4, 2026	0.89	0.89	0.86	0.89	0.89	1.13%	1,246
Sep 3, 2026	0.86	0.89	0.86	0.88	0.88	0.23%	2,792
Sep 2, 2026	0.87	0.88	0.81	0.88	0.88	-1.57%	19,500
Sep 1, 2026	0.89	0.92	0.89	0.89	0.89	-0.45%	6,413
Aug 31, 2026	0.90	0.91	0.90	0.90	0.90	-0.22%	2,129