FRMO Corporation (FRMO)
OTCMKTS · Delayed Price · Currency is USD
8.65
-0.06 (-0.69%)
Aug 1, 2025, 3:56 PM EDT
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.71 | 8.71 | 8.60 | 8.65 | 8.65 | -0.69% | 13,048 |
| Jul 31, 2025 | 8.73 | 8.73 | 8.71 | 8.71 | 8.71 | - | 7,569 |
| Jul 30, 2025 | 8.77 | 8.79 | 8.71 | 8.71 | 8.71 | -0.91% | 4,397 |
| Jul 29, 2025 | 8.80 | 8.93 | 8.71 | 8.79 | 8.79 | -0.67% | 5,298 |
| Jul 28, 2025 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | -0.71% | 2,592 |
| Jul 25, 2025 | 8.92 | 8.96 | 8.80 | 8.91 | 8.91 | -0.96% | 3,093 |
| Jul 24, 2025 | 8.80 | 9.11 | 8.80 | 9.00 | 9.00 | 0.54% | 17,314 |
| Jul 23, 2025 | 9.06 | 9.14 | 8.80 | 8.95 | 8.95 | -1.00% | 6,155 |
| Jul 22, 2025 | 9.14 | 9.14 | 9.00 | 9.04 | 9.04 | 0.33% | 6,578 |
| Jul 21, 2025 | 9.10 | 9.25 | 8.77 | 9.01 | 9.01 | -0.99% | 8,005 |
| Jul 18, 2025 | 9.55 | 9.55 | 9.01 | 9.10 | 9.10 | -5.70% | 3,444 |
| Jul 17, 2025 | 8.94 | 9.69 | 8.94 | 9.65 | 9.65 | 7.94% | 6,209 |
| Jul 16, 2025 | 8.85 | 8.94 | 8.71 | 8.94 | 8.94 | 1.48% | 2,956 |
| Jul 15, 2025 | 8.86 | 9.03 | 8.81 | 8.81 | 8.81 | -0.45% | 9,620 |
| Jul 14, 2025 | 9.12 | 9.39 | 8.85 | 8.85 | 8.85 | -3.28% | 9,509 |
| Jul 11, 2025 | 8.59 | 9.15 | 8.58 | 9.15 | 9.15 | 7.27% | 13,499 |
| Jul 10, 2025 | 8.55 | 8.57 | 8.51 | 8.53 | 8.53 | -0.23% | 4,726 |
| Jul 9, 2025 | 8.52 | 8.55 | 8.52 | 8.55 | 8.55 | 0.59% | 865 |
| Jul 8, 2025 | 8.59 | 8.59 | 8.37 | 8.50 | 8.50 | -1.05% | 6,970 |
| Jul 7, 2025 | 8.58 | 8.59 | 8.55 | 8.59 | 8.59 | 1.06% | 3,083 |
| Jul 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.12% | 874 |
| Jul 2, 2025 | 8.48 | 8.50 | 8.48 | 8.49 | 8.49 | 0.59% | 1,541 |
| Jul 1, 2025 | 8.46 | 8.49 | 8.38 | 8.44 | 8.44 | -0.12% | 2,373 |
| Jun 30, 2025 | 8.43 | 8.49 | 8.43 | 8.45 | 8.45 | - | 6,900 |
| Jun 27, 2025 | 8.42 | 8.53 | 8.42 | 8.45 | 8.45 | 0.17% | 1,001 |
| Jun 26, 2025 | 8.46 | 8.58 | 8.37 | 8.44 | 8.44 | -1.79% | 10,840 |
| Jun 25, 2025 | 8.57 | 8.59 | 8.57 | 8.59 | 8.59 | 2.26% | 1,521 |
| Jun 24, 2025 | 8.50 | 8.50 | 8.34 | 8.40 | 8.40 | -0.67% | 3,553 |
| Jun 23, 2025 | 8.46 | 8.46 | 8.36 | 8.46 | 8.46 | 0.80% | 12,264 |
| Jun 20, 2025 | 8.51 | 8.59 | 8.37 | 8.39 | 8.39 | -1.41% | 6,883 |
| Jun 18, 2025 | 8.60 | 8.60 | 8.51 | 8.51 | 8.51 | -1.05% | 2,594 |
| Jun 17, 2025 | 8.58 | 8.60 | 8.56 | 8.60 | 8.60 | 0.36% | 3,175 |
| Jun 16, 2025 | 8.50 | 8.58 | 8.37 | 8.57 | 8.57 | 2.50% | 7,527 |
| Jun 13, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | 591 |
| Jun 12, 2025 | 8.35 | 8.37 | 8.35 | 8.36 | 8.36 | -1.53% | 2,902 |
| Jun 11, 2025 | 8.45 | 8.60 | 8.37 | 8.49 | 8.49 | 1.19% | 6,679 |
| Jun 10, 2025 | 8.40 | 8.64 | 8.39 | 8.39 | 8.39 | -0.12% | 2,463 |
| Jun 9, 2025 | 8.38 | 8.40 | 8.38 | 8.40 | 8.40 | -1.36% | 2,233 |
| Jun 6, 2025 | 8.43 | 8.62 | 8.34 | 8.52 | 8.52 | 0.19% | 7,908 |
| Jun 5, 2025 | 8.32 | 8.50 | 8.32 | 8.50 | 8.50 | -1.05% | 4,409 |
| Jun 4, 2025 | 8.46 | 8.59 | 8.39 | 8.59 | 8.59 | 2.38% | 4,120 |
| Jun 3, 2025 | 8.50 | 8.50 | 8.25 | 8.39 | 8.39 | -0.94% | 15,478 |
| Jun 2, 2025 | 8.43 | 8.55 | 8.25 | 8.47 | 8.47 | 0.71% | 10,998 |
| May 30, 2025 | 8.39 | 8.72 | 8.36 | 8.41 | 8.41 | 0.36% | 23,069 |
| May 29, 2025 | 8.47 | 8.49 | 8.28 | 8.38 | 8.38 | -0.24% | 7,860 |
| May 28, 2025 | 8.30 | 8.40 | 8.21 | 8.40 | 8.40 | 0.30% | 20,475 |
| May 27, 2025 | 8.39 | 8.40 | 8.35 | 8.38 | 8.38 | 0.24% | 9,408 |
| May 23, 2025 | 8.39 | 8.50 | 8.32 | 8.36 | 8.36 | -1.47% | 10,521 |
| May 22, 2025 | 8.22 | 8.60 | 8.22 | 8.48 | 8.48 | 2.17% | 18,591 |
| May 21, 2025 | 8.22 | 8.40 | 8.22 | 8.30 | 8.30 | -1.19% | 13,363 |