Biosynex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.97	0.97	0.97	0.97	0.97	-13.21%	-
Jan 29, 2026	0.92	1.12	0.92	1.12	1.12	20.43%	15
Jan 28, 2026	0.93	0.93	0.93	0.93	0.93	-22.50%	-
Jan 27, 2026	1.20	1.20	1.20	1.20	1.20	37.30%	-
Jan 26, 2026	0.87	0.87	0.87	0.87	0.87	23.45%	-
Jan 23, 2026	0.71	0.71	0.71	0.71	0.71	0.57%	-
Jan 22, 2026	0.70	0.70	0.70	0.70	0.70	-1.40%	-
Jan 21, 2026	0.71	0.71	0.71	0.71	0.71	2.88%	-
Jan 20, 2026	0.69	0.69	0.69	0.69	0.69	0.58%	-
Jan 19, 2026	0.69	0.69	0.69	0.69	0.69	-1.15%	-
Jan 16, 2026	0.70	0.70	0.70	0.70	0.70	3.56%	-
Jan 15, 2026	0.67	0.67	0.67	0.67	0.67	-3.44%	-
Jan 14, 2026	0.70	0.70	0.70	0.70	0.70	7.38%	-
Jan 13, 2026	0.65	0.65	0.65	0.65	0.65	16.91%	-
Jan 12, 2026	0.56	0.56	0.56	0.56	0.56	-1.07%	-
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%	-