Biora Therapeutics, Inc. (BIORQ)
OTCMKTS
· Delayed Price · Currency is USD
0.1300
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
Biora Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | - | 6,240 |
| Apr 24, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 9.24% | 9,592 |
| Apr 23, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -7.32% | 4,691 |
| Apr 22, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -8.29% | 41,596 |
| Apr 21, 2025 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | 19.45% | 16,787 |
| Apr 17, 2025 | 0.13 | 0.16 | 0.12 | 0.12 | 0.12 | -6.98% | 33,102 |
| Apr 16, 2025 | 0.14 | 0.16 | 0.13 | 0.13 | 0.13 | -10.00% | 1,031 |
| Apr 15, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -2.44% | 1,186 |
| Apr 14, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -4.97% | 8,916 |
| Apr 11, 2025 | 0.15 | 0.15 | 0.12 | 0.15 | 0.15 | 21.68% | 13,168 |
| Apr 10, 2025 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | -0.72% | 2,567 |
| Apr 9, 2025 | 0.16 | 0.16 | 0.12 | 0.13 | 0.13 | -21.88% | 13,082 |
| Apr 8, 2025 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 33.33% | 6,736 |
| Apr 7, 2025 | 0.12 | 0.16 | 0.12 | 0.12 | 0.12 | 2.56% | 19,591 |
| Apr 4, 2025 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | -10.00% | 10,686 |
| Apr 3, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -14.47% | 15,150 |
| Apr 2, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -7.65% | 31,028 |
| Apr 1, 2025 | 0.14 | 0.16 | 0.10 | 0.16 | 0.16 | 29.10% | 18,631 |
| Mar 31, 2025 | 0.13 | 0.16 | 0.10 | 0.13 | 0.13 | -17.53% | 69,006 |
| Mar 28, 2025 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | -6.08% | 32,530 |
| Mar 27, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 0.37% | 39,796 |
| Mar 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.36% | 535 |
| Mar 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 17.57% | 15,610 |
| Mar 24, 2025 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | 7.36% | 12,327 |
| Mar 21, 2025 | 0.15 | 0.16 | 0.13 | 0.13 | 0.13 | 0.15% | 8,478 |
| Mar 20, 2025 | 0.13 | 0.16 | 0.13 | 0.13 | 0.13 | -19.38% | 24,858 |
| Mar 19, 2025 | 0.16 | 0.16 | 0.13 | 0.16 | 0.16 | 0.94% | 5,257 |
| Mar 18, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | - | 8,260 |
| Mar 17, 2025 | 0.16 | 0.16 | 0.13 | 0.16 | 0.16 | - | 14,836 |
| Mar 14, 2025 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | -2.79% | 19,488 |
| Mar 13, 2025 | 0.16 | 0.16 | 0.12 | 0.16 | 0.16 | 33.71% | 25,687 |
| Mar 12, 2025 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | 0.90% | 4,411 |
| Mar 11, 2025 | 0.12 | 0.16 | 0.12 | 0.12 | 0.12 | -8.27% | 39,808 |
| Mar 10, 2025 | 0.17 | 0.17 | 0.13 | 0.13 | 0.13 | 13.29% | 12,506 |
| Mar 7, 2025 | 0.17 | 0.17 | 0.12 | 0.12 | 0.12 | -6.83% | 8,959 |
| Mar 6, 2025 | 0.15 | 0.17 | 0.13 | 0.13 | 0.13 | -21.05% | 72,801 |
| Mar 5, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 13.68% | 19,393 |
| Mar 4, 2025 | 0.14 | 0.17 | 0.14 | 0.14 | 0.14 | - | 23,747 |
| Mar 3, 2025 | 0.14 | 0.17 | 0.14 | 0.14 | 0.14 | 0.29% | 62,626 |
| Feb 28, 2025 | 0.13 | 0.17 | 0.13 | 0.14 | 0.14 | 11.64% | 11,023 |
| Feb 27, 2025 | 0.11 | 0.17 | 0.11 | 0.13 | 0.13 | -1.22% | 42,889 |
| Feb 26, 2025 | 0.17 | 0.17 | 0.13 | 0.13 | 0.13 | 13.65% | 6,102 |
| Feb 25, 2025 | 0.13 | 0.18 | 0.08 | 0.11 | 0.11 | -34.29% | 63,678 |
| Feb 24, 2025 | 0.12 | 0.18 | 0.12 | 0.17 | 0.17 | 41.67% | 89,158 |
| Feb 21, 2025 | 0.12 | 0.16 | 0.12 | 0.12 | 0.12 | -2.04% | 14,214 |
| Feb 20, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -5.77% | 42,127 |
| Feb 19, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 23,714 |
| Feb 18, 2025 | 0.12 | 0.18 | 0.12 | 0.13 | 0.13 | 6.12% | 60,244 |
| Feb 14, 2025 | 0.12 | 0.15 | 0.12 | 0.12 | 0.12 | -21.97% | 4,405 |
| Feb 13, 2025 | 0.16 | 0.16 | 0.12 | 0.16 | 0.16 | 20.77% | 27,323 |