Biora Therapeutics, Inc. (BIORQ)
OTCMKTS
· Delayed Price · Currency is USD
0.1520
-0.0130 (-7.88%)
Apr 2, 2025, 9:30 AM EST
Biora Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 0.16 | 0.16 | 0.12 | 0.13 | 0.13 | -15.31% | 5,355 |
| Feb 11, 2025 | 0.10 | 0.15 | 0.10 | 0.15 | 0.15 | - | 7,015 |
| Feb 10, 2025 | 0.16 | 0.16 | 0.12 | 0.15 | 0.15 | -3.46% | 3,405 |
| Feb 7, 2025 | 0.16 | 0.16 | 0.12 | 0.16 | 0.16 | 6.35% | 21,176 |
| Feb 6, 2025 | 0.12 | 0.16 | 0.12 | 0.15 | 0.15 | 27.02% | 9,454 |
| Feb 5, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -9.46% | 11,229 |
| Feb 4, 2025 | 0.10 | 0.16 | 0.10 | 0.13 | 0.13 | -7.80% | 14,307 |
| Feb 3, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -2.08% | 39,650 |
| Jan 31, 2025 | 0.13 | 0.16 | 0.12 | 0.14 | 0.14 | 15.20% | 131,219 |
| Jan 30, 2025 | 0.16 | 0.18 | 0.13 | 0.13 | 0.13 | -21.73% | 82,424 |
| Jan 29, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.52% | 56,333 |
| Jan 28, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 1.94% | 24,454 |
| Jan 27, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -3.85% | 17,541 |
| Jan 24, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | - | 3,956 |
| Jan 23, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 4.76% | 12,519 |
| Jan 22, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.66% | 8,519 |