Biosynex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.56	0.56	0.56	0.56	0.56	-0.71%	-
Jan 8, 2026	0.57	0.57	0.57	0.57	0.57	0.35%	-
Jan 7, 2026	0.56	0.56	0.56	0.56	0.56	-1.74%	-
Jan 6, 2026	0.57	0.57	0.57	0.57	0.57	1.77%	-
Jan 5, 2026	0.56	0.56	0.56	0.56	0.56	-1.05%	-
Jan 2, 2026	0.57	0.57	0.57	0.57	0.57	1.06%	-
Dec 30, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Dec 29, 2025	0.56	0.56	0.56	0.56	0.56	-0.70%	-
Dec 23, 2025	0.57	0.57	0.57	0.57	0.57	-2.74%	-
Dec 22, 2025	0.58	0.58	0.58	0.58	0.58	0.34%	-
Dec 19, 2025	0.58	0.58	0.58	0.58	0.58	-0.34%	-
Dec 18, 2025	0.58	0.58	0.58	0.58	0.58	-2.34%	-
Dec 17, 2025	0.60	0.60	0.60	0.60	0.60	10.33%	-
Dec 16, 2025	0.54	0.54	0.54	0.54	0.54	-0.37%	-
Dec 15, 2025	0.46	0.54	0.46	0.54	0.54	15.50%	10,861
Dec 12, 2025	0.47	0.47	0.47	0.47	0.47	-3.88%	-
Dec 11, 2025	0.49	0.49	0.49	0.49	0.49	3.59%	-
Dec 10, 2025	0.47	0.47	0.47	0.47	0.47	-1.25%	-
Dec 9, 2025	0.48	0.48	0.48	0.48	0.48	3.46%	-
Dec 8, 2025	0.46	0.46	0.46	0.46	0.46	-1.28%	-
Dec 5, 2025	0.47	0.47	0.47	0.47	0.47	-0.42%	-
Dec 4, 2025	0.47	0.47	0.47	0.47	0.47	-1.26%	-
Dec 3, 2025	0.48	0.48	0.48	0.48	0.48	-1.24%	-
Dec 2, 2025	0.48	0.48	0.48	0.48	0.48	-3.01%	-
Dec 1, 2025	0.50	0.50	0.50	0.50	0.50	3.11%	-
Nov 28, 2025	0.48	0.48	0.48	0.48	0.48	-0.62%	-
Nov 27, 2025	0.49	0.49	0.49	0.49	0.49	-	-
Nov 26, 2025	0.49	0.49	0.49	0.49	0.49	-2.02%	-
Nov 25, 2025	0.50	0.50	0.50	0.50	0.50	0.20%	-
Nov 24, 2025	0.50	0.50	0.50	0.50	0.50	-1.79%	100
Nov 21, 2025	0.50	0.50	0.50	0.50	0.50	-0.40%	-
Nov 20, 2025	0.51	0.51	0.51	0.51	0.51	-1.94%	-
Nov 19, 2025	0.52	0.52	0.52	0.52	0.52	5.09%	-
Nov 18, 2025	0.49	0.49	0.49	0.49	0.49	-3.35%	-
Nov 17, 2025	0.51	0.51	0.51	0.51	0.51	1.60%	-
Nov 14, 2025	0.50	0.50	0.50	0.50	0.50	-1.96%	-
Nov 13, 2025	0.51	0.51	0.51	0.51	0.51	-3.41%	-
Nov 12, 2025	0.53	0.53	0.53	0.53	0.53	-1.49%	-
Nov 11, 2025	0.54	0.54	0.54	0.54	0.54	2.29%	-
Nov 10, 2025	0.52	0.52	0.52	0.52	0.52	5.65%	-
Nov 7, 2025	0.50	0.50	0.50	0.50	0.50	-5.34%	-
Nov 6, 2025	0.52	0.52	0.52	0.52	0.52	-7.42%	-
Nov 5, 2025	0.57	0.57	0.57	0.57	0.57	-4.71%	-
Nov 4, 2025	0.59	0.59	0.59	0.59	0.59	-3.26%	-
Nov 3, 2025	0.61	0.61	0.61	0.61	0.61	0.99%	-
Oct 31, 2025	0.61	0.61	0.61	0.61	0.61	-1.62%	-
Oct 30, 2025	0.62	0.62	0.62	0.62	0.62	-1.59%	-
Oct 29, 2025	0.63	0.63	0.63	0.63	0.63	0.32%	-
Oct 28, 2025	0.63	0.63	0.63	0.63	0.63	-0.95%	-
Oct 27, 2025	0.63	0.63	0.63	0.63	0.63	-3.95%	-