Biora Therapeutics, Inc. (BIORQ)
OTCMKTS
· Delayed Price · Currency is USD
0.1350
-0.0010 (-0.74%)
May 23, 2025, 9:30 AM EDT
Biora Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.37% | 1,496 |
| May 22, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.17% | 1,973 |
| May 21, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.81% | 21,167 |
| May 20, 2025 | 0.14 | 0.15 | 0.12 | 0.14 | 0.14 | -5.00% | 43,033 |
| May 19, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.11% | 4,111 |
| May 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,199 |
| May 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 27,716 |
| May 14, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 9,797 |
| May 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8,184 |
| May 12, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 7,200 |
| May 9, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 10,783 |
| May 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.75% | 29,405 |
| May 7, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 5.56% | 10,008 |
| May 6, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.24% | 9,114 |
| May 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,488 |
| May 2, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 3,594 |
| May 1, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 5,590 |
| Apr 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.22% | 451 |
| Apr 29, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.93% | 12,995 |
| Apr 28, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 15.38% | 13,366 |
| 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 |