Biora Therapeutics, Inc. (BIOR)
NASDAQ: BIOR · Real-Time Price · USD
2.950
-0.380 (-11.41%)
At close: Nov 4, 2024, 4:00 PM
2.990
+0.040 (1.35%)
After-hours: Nov 4, 2024, 7:38 PM EST
Biora Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2024 | 5.85 | 6.95 | 5.85 | 6.70 | 6.70 | 14.81% | 100,155 |
| Aug 12, 2024 | 6.36 | 6.36 | 5.72 | 5.83 | 5.83 | -1.35% | 19,160 |
| Aug 9, 2024 | 5.90 | 6.00 | 5.80 | 5.91 | 5.91 | 0.39% | 16,941 |
| Aug 8, 2024 | 5.90 | 6.00 | 5.63 | 5.89 | 5.89 | -0.47% | 21,859 |
| Aug 7, 2024 | 6.26 | 6.26 | 5.73 | 5.92 | 5.92 | -4.90% | 25,588 |
| Aug 6, 2024 | 6.32 | 6.40 | 6.00 | 6.22 | 6.22 | -0.38% | 14,608 |
| Aug 5, 2024 | 5.95 | 6.25 | 5.55 | 6.25 | 6.25 | 2.24% | 21,839 |
| Aug 2, 2024 | 6.45 | 6.60 | 5.92 | 6.11 | 6.11 | -6.62% | 32,202 |
| Aug 1, 2024 | 6.90 | 6.90 | 6.40 | 6.54 | 6.54 | -2.37% | 9,452 |
| Jul 31, 2024 | 6.80 | 6.91 | 6.52 | 6.70 | 6.70 | -1.41% | 20,520 |
| Jul 30, 2024 | 6.70 | 7.00 | 6.60 | 6.80 | 6.80 | 0.94% | 18,029 |
| Jul 29, 2024 | 6.95 | 6.95 | 6.61 | 6.74 | 6.74 | 0.87% | 13,424 |
| Jul 26, 2024 | 6.61 | 6.79 | 6.55 | 6.68 | 6.68 | 1.94% | 6,149 |
| Jul 25, 2024 | 6.56 | 7.00 | 6.50 | 6.55 | 6.55 | 0.28% | 11,703 |
| Jul 24, 2024 | 7.05 | 7.10 | 6.22 | 6.53 | 6.53 | -5.33% | 26,075 |
| Jul 23, 2024 | 7.01 | 7.08 | 6.86 | 6.90 | 6.90 | -1.10% | 10,160 |
| Jul 22, 2024 | 6.80 | 7.00 | 6.60 | 6.98 | 6.98 | 5.71% | 18,477 |
| Jul 19, 2024 | 7.10 | 7.10 | 6.60 | 6.60 | 6.60 | -5.89% | 20,663 |
| Jul 18, 2024 | 7.80 | 7.80 | 6.95 | 7.01 | 7.01 | -7.36% | 31,725 |
| Jul 17, 2024 | 7.45 | 7.90 | 7.20 | 7.57 | 7.57 | 3.70% | 53,422 |
| Jul 16, 2024 | 7.06 | 7.50 | 7.06 | 7.30 | 7.30 | 2.34% | 37,779 |
| Jul 15, 2024 | 6.74 | 7.45 | 6.70 | 7.13 | 7.13 | 5.28% | 38,086 |
| Jul 12, 2024 | 6.64 | 6.82 | 6.61 | 6.78 | 6.78 | 2.09% | 8,766 |
| Jul 11, 2024 | 6.70 | 6.77 | 6.30 | 6.64 | 6.64 | 1.94% | 38,525 |
| Jul 10, 2024 | 6.89 | 7.00 | 6.47 | 6.51 | 6.51 | -1.36% | 22,656 |
| Jul 9, 2024 | 6.58 | 6.88 | 6.46 | 6.60 | 6.60 | 0.76% | 11,008 |
| Jul 8, 2024 | 6.70 | 6.90 | 6.55 | 6.55 | 6.55 | -3.09% | 22,596 |
| Jul 5, 2024 | 6.20 | 6.82 | 6.20 | 6.76 | 6.76 | 7.78% | 22,569 |
| Jul 3, 2024 | 6.18 | 6.45 | 6.18 | 6.27 | 6.27 | 2.82% | 16,033 |
| Jul 2, 2024 | 6.48 | 6.48 | 5.92 | 6.10 | 6.10 | -3.18% | 22,496 |
| Jul 1, 2024 | 6.60 | 6.67 | 5.80 | 6.30 | 6.30 | -4.56% | 36,871 |
| Jun 28, 2024 | 6.50 | 6.60 | 6.30 | 6.60 | 6.60 | 2.37% | 17,115 |
| Jun 27, 2024 | 6.43 | 6.60 | 6.31 | 6.45 | 6.45 | 1.13% | 13,550 |
| Jun 26, 2024 | 6.60 | 6.74 | 6.09 | 6.38 | 6.38 | -5.65% | 20,556 |
| Jun 25, 2024 | 6.80 | 6.90 | 6.55 | 6.76 | 6.76 | -2.10% | 14,518 |
| Jun 24, 2024 | 6.96 | 7.09 | 6.80 | 6.90 | 6.90 | 1.50% | 13,186 |
| Jun 21, 2024 | 7.00 | 7.25 | 6.70 | 6.80 | 6.80 | -1.73% | 13,814 |
| Jun 20, 2024 | 6.95 | 7.27 | 6.85 | 6.92 | 6.92 | 1.04% | 12,797 |
| Jun 18, 2024 | 6.72 | 7.04 | 6.72 | 6.85 | 6.85 | 1.95% | 9,306 |
| Jun 17, 2024 | 7.30 | 7.60 | 6.71 | 6.72 | 6.72 | -10.12% | 39,010 |
| Jun 14, 2024 | 7.20 | 7.52 | 7.05 | 7.47 | 7.47 | 3.79% | 15,084 |
| Jun 13, 2024 | 7.13 | 7.50 | 7.00 | 7.20 | 7.20 | 1.42% | 8,053 |