Biora Therapeutics, Inc. (BIORQ)
OTCMKTS
· Delayed Price · Currency is USD
0.219
+0.019 (9.38%)
Jan 3, 2025, 4:00 PM EST
Biora Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2025 | 0.22 | 0.22 | 0.14 | 0.19 | 0.19 | -11.61% | 19,810 |
| Jan 3, 2025 | 0.24 | 0.24 | 0.12 | 0.22 | 0.22 | 9.38% | 20,944 |
| Jan 2, 2025 | 0.19 | 0.24 | 0.15 | 0.20 | 0.20 | 8.32% | 79,437 |
| Dec 31, 2024 | 0.21 | 0.28 | 0.19 | 0.19 | 0.19 | -15.91% | 100,329 |
| Dec 30, 2024 | 0.38 | 0.38 | 0.15 | 0.22 | 0.22 | -50.01% | 337,970 |
| Dec 27, 2024 | 0.40 | 0.45 | 0.40 | 0.44 | 0.44 | -0.86% | 50,763 |
| Dec 26, 2024 | 0.44 | 0.49 | 0.38 | 0.44 | 0.44 | -5.59% | 57,940 |
| Dec 24, 2024 | 0.49 | 0.49 | 0.44 | 0.47 | 0.47 | -11.37% | 12,735 |
| Dec 23, 2024 | 0.45 | 0.64 | 0.42 | 0.53 | 0.53 | -11.58% | 18,788 |
| Dec 20, 2024 | 0.60 | 0.64 | 0.32 | 0.60 | 0.60 | -4.31% | 105,825 |
| Dec 19, 2024 | 0.76 | 0.76 | 0.60 | 0.63 | 0.63 | -3.03% | 25,293 |
| Dec 18, 2024 | 0.51 | 0.65 | 0.51 | 0.65 | 0.65 | 9.59% | 72,425 |
| Dec 17, 2024 | 0.45 | 0.60 | 0.45 | 0.59 | 0.59 | -0.69% | 77,550 |
| Dec 16, 2024 | 0.55 | 0.59 | 0.42 | 0.59 | 0.59 | 3.85% | 56,993 |
| Dec 13, 2024 | 0.47 | 0.57 | 0.47 | 0.57 | 0.57 | 4.00% | 39,689 |
| Dec 12, 2024 | 0.53 | 0.62 | 0.47 | 0.55 | 0.55 | -2.00% | 147,676 |
| Dec 11, 2024 | 0.35 | 0.65 | 0.26 | 0.56 | 0.56 | 0.29% | 511,452 |
| Dec 10, 2024 | 0.71 | 0.79 | 0.53 | 0.56 | 0.56 | -58.54% | 1,847,333 |
| Dec 9, 2024 | 1.43 | 1.47 | 1.30 | 1.35 | 1.35 | -1.46% | 108,134 |
| Dec 6, 2024 | 1.34 | 1.60 | 1.32 | 1.37 | 1.37 | 5.38% | 198,713 |
| Dec 5, 2024 | 1.44 | 1.50 | 1.30 | 1.30 | 1.30 | -9.09% | 176,405 |
| Dec 4, 2024 | 1.65 | 1.65 | 1.31 | 1.43 | 1.43 | -13.60% | 285,717 |
| Dec 3, 2024 | 2.01 | 2.01 | 1.65 | 1.66 | 1.66 | -17.25% | 129,478 |
| Dec 2, 2024 | 1.98 | 2.11 | 1.95 | 2.00 | 2.00 | 2.56% | 142,194 |
| Nov 29, 2024 | 1.95 | 1.95 | 1.88 | 1.95 | 1.95 | 1.04% | 35,750 |
| Nov 27, 2024 | 1.81 | 1.94 | 1.80 | 1.93 | 1.93 | 7.82% | 144,741 |
| Nov 26, 2024 | 1.70 | 1.94 | 1.70 | 1.79 | 1.79 | 5.29% | 134,018 |
| Nov 25, 2024 | 1.67 | 1.82 | 1.63 | 1.70 | 1.70 | 1.80% | 86,998 |
| Nov 22, 2024 | 1.62 | 1.69 | 1.56 | 1.67 | 1.67 | 2.45% | 82,438 |
| Nov 21, 2024 | 1.60 | 1.67 | 1.55 | 1.63 | 1.63 | 0.62% | 53,022 |
| Nov 20, 2024 | 1.62 | 1.70 | 1.43 | 1.62 | 1.62 | -0.61% | 223,083 |
| Nov 19, 2024 | 1.79 | 1.83 | 1.55 | 1.63 | 1.63 | -9.94% | 183,813 |
| Nov 18, 2024 | 2.04 | 2.12 | 1.75 | 1.81 | 1.81 | -14.62% | 164,543 |
| Nov 15, 2024 | 2.47 | 2.50 | 2.03 | 2.12 | 2.12 | -10.92% | 189,724 |
| Nov 14, 2024 | 2.53 | 2.53 | 2.30 | 2.38 | 2.38 | -4.42% | 88,281 |
| Nov 13, 2024 | 2.70 | 2.75 | 2.42 | 2.49 | 2.49 | -7.78% | 129,701 |
| Nov 12, 2024 | 2.87 | 3.10 | 2.61 | 2.70 | 2.70 | -0.74% | 115,799 |
| Nov 11, 2024 | 2.55 | 2.99 | 2.55 | 2.72 | 2.72 | 7.09% | 212,165 |
| Nov 8, 2024 | 2.65 | 2.70 | 2.44 | 2.54 | 2.54 | -3.79% | 65,003 |
| Nov 7, 2024 | 2.77 | 2.84 | 2.63 | 2.64 | 2.64 | -6.71% | 122,813 |
| Nov 6, 2024 | 2.89 | 2.98 | 2.53 | 2.83 | 2.83 | 2.54% | 206,155 |
| Nov 5, 2024 | 2.82 | 2.84 | 2.38 | 2.76 | 2.76 | -6.44% | 137,881 |
| Nov 4, 2024 | 3.31 | 3.34 | 2.71 | 2.95 | 2.95 | -11.91% | 127,263 |
| Nov 1, 2024 | 3.44 | 3.49 | 3.31 | 3.35 | 3.35 | -2.36% | 28,878 |
| Oct 31, 2024 | 3.48 | 3.53 | 3.37 | 3.43 | 3.43 | -1.44% | 43,542 |
| Oct 30, 2024 | 3.55 | 3.60 | 3.35 | 3.48 | 3.48 | -1.42% | 72,373 |
| Oct 29, 2024 | 3.85 | 3.85 | 3.41 | 3.53 | 3.53 | -20.14% | 171,895 |
| Oct 28, 2024 | 4.30 | 4.42 | 4.07 | 4.42 | 4.42 | 13.33% | 84,561 |
| Oct 25, 2024 | 3.57 | 4.24 | 3.56 | 3.90 | 3.90 | 11.43% | 217,844 |
| Oct 24, 2024 | 3.55 | 3.70 | 3.38 | 3.50 | 3.50 | -9.33% | 127,732 |
| Oct 23, 2024 | 4.45 | 4.60 | 3.70 | 3.86 | 3.86 | -13.65% | 117,677 |
| Oct 22, 2024 | 4.48 | 4.70 | 4.33 | 4.47 | 4.47 | -1.54% | 47,686 |
| Oct 21, 2024 | 4.31 | 4.79 | 4.15 | 4.54 | 4.54 | 5.58% | 116,475 |
| Oct 18, 2024 | 5.20 | 5.69 | 4.13 | 4.30 | 4.30 | -22.35% | 300,729 |
| Oct 17, 2024 | 5.77 | 5.77 | 5.31 | 5.54 | 5.54 | -6.14% | 38,512 |
| Oct 16, 2024 | 5.60 | 5.97 | 5.46 | 5.90 | 5.90 | 6.61% | 27,204 |
| Oct 15, 2024 | 5.30 | 5.58 | 5.30 | 5.53 | 5.53 | 4.99% | 22,443 |
| Oct 14, 2024 | 5.34 | 5.50 | 5.21 | 5.27 | 5.27 | -4.48% | 16,220 |
| Oct 11, 2024 | 5.00 | 5.65 | 4.90 | 5.52 | 5.52 | -0.02% | 60,040 |
| Oct 10, 2024 | 5.30 | 5.57 | 5.30 | 5.52 | 5.52 | 4.07% | 15,364 |
| Oct 9, 2024 | 5.50 | 5.50 | 5.21 | 5.30 | 5.30 | -1.92% | 22,049 |
| Oct 8, 2024 | 5.60 | 5.60 | 5.28 | 5.41 | 5.41 | -4.81% | 23,325 |
| Oct 7, 2024 | 5.64 | 5.80 | 5.50 | 5.68 | 5.68 | -0.99% | 13,527 |
| Oct 4, 2024 | 5.30 | 5.88 | 5.30 | 5.74 | 5.74 | 9.48% | 26,381 |
| Oct 3, 2024 | 5.00 | 5.35 | 5.00 | 5.24 | 5.24 | 4.80% | 9,630 |
| Oct 2, 2024 | 5.00 | 5.10 | 4.70 | 5.00 | 5.00 | 0.70% | 49,996 |
| Oct 1, 2024 | 5.21 | 5.21 | 4.90 | 4.97 | 4.97 | -1.02% | 9,575 |
| Sep 30, 2024 | 5.20 | 5.34 | 5.01 | 5.02 | 5.02 | -2.39% | 13,480 |
| Sep 27, 2024 | 5.21 | 5.28 | 5.01 | 5.14 | 5.14 | -3.82% | 30,088 |
| Sep 26, 2024 | 5.55 | 5.70 | 4.92 | 5.34 | 5.34 | -5.43% | 66,348 |
| Sep 25, 2024 | 5.75 | 5.80 | 5.53 | 5.65 | 5.65 | -1.88% | 19,329 |
| Sep 24, 2024 | 5.65 | 5.79 | 5.61 | 5.76 | 5.76 | 1.41% | 16,629 |
| Sep 23, 2024 | 5.67 | 5.87 | 5.24 | 5.68 | 5.68 | -3.30% | 35,859 |
| Sep 20, 2024 | 6.35 | 6.35 | 5.40 | 5.87 | 5.87 | -9.63% | 70,231 |
| Sep 19, 2024 | 6.45 | 6.60 | 6.35 | 6.50 | 6.50 | -0.17% | 18,319 |
| Sep 18, 2024 | 6.42 | 6.56 | 6.33 | 6.51 | 6.51 | 1.04% | 10,919 |
| Sep 17, 2024 | 6.50 | 6.79 | 6.41 | 6.44 | 6.44 | -0.88% | 7,245 |
| Sep 16, 2024 | 6.60 | 6.60 | 6.40 | 6.50 | 6.50 | -0.03% | 4,685 |
| Sep 13, 2024 | 6.66 | 6.80 | 6.38 | 6.50 | 6.50 | -2.61% | 28,059 |
| Sep 12, 2024 | 6.50 | 6.70 | 6.50 | 6.68 | 6.68 | 1.26% | 18,295 |
| Sep 11, 2024 | 6.41 | 6.70 | 6.41 | 6.59 | 6.59 | 1.54% | 5,400 |
| Sep 10, 2024 | 6.46 | 6.70 | 6.36 | 6.49 | 6.49 | -0.09% | 11,100 |
| Sep 9, 2024 | 6.50 | 6.50 | 6.31 | 6.50 | 6.50 | 0.14% | 8,409 |
| Sep 6, 2024 | 6.42 | 6.70 | 6.30 | 6.49 | 6.49 | 1.33% | 20,615 |
| Sep 5, 2024 | 6.60 | 6.70 | 6.35 | 6.40 | 6.40 | -2.84% | 10,728 |
| Sep 4, 2024 | 6.81 | 6.90 | 6.51 | 6.59 | 6.59 | -6.02% | 20,202 |
| Sep 3, 2024 | 7.00 | 7.10 | 6.84 | 7.01 | 7.01 | 0.63% | 15,635 |
| Aug 30, 2024 | 7.09 | 7.09 | 6.86 | 6.97 | 6.97 | 1.62% | 8,710 |
| Aug 29, 2024 | 6.70 | 6.98 | 6.70 | 6.86 | 6.86 | 1.62% | 12,571 |
| Aug 28, 2024 | 6.80 | 6.98 | 6.62 | 6.75 | 6.75 | -1.58% | 22,752 |
| Aug 27, 2024 | 6.90 | 6.98 | 6.80 | 6.86 | 6.86 | - | 6,882 |
| Aug 26, 2024 | 6.90 | 6.98 | 6.70 | 6.86 | 6.86 | 1.14% | 9,736 |
| Aug 23, 2024 | 6.60 | 6.80 | 6.53 | 6.78 | 6.78 | 3.04% | 17,963 |
| Aug 22, 2024 | 6.90 | 7.00 | 6.50 | 6.58 | 6.58 | -4.79% | 9,733 |
| Aug 21, 2024 | 7.10 | 7.10 | 6.83 | 6.91 | 6.91 | -1.38% | 11,091 |
| Aug 20, 2024 | 6.90 | 7.09 | 6.90 | 7.01 | 7.01 | 0.26% | 10,870 |
| Aug 19, 2024 | 6.55 | 7.00 | 6.50 | 6.99 | 6.99 | 6.12% | 20,904 |
| Aug 16, 2024 | 6.68 | 6.90 | 6.50 | 6.59 | 6.59 | -1.02% | 10,915 |
| Aug 15, 2024 | 6.70 | 6.90 | 6.62 | 6.66 | 6.66 | -0.21% | 13,757 |
| Aug 14, 2024 | 6.80 | 6.89 | 6.30 | 6.67 | 6.67 | -0.42% | 19,986 |