Instinct Bio Technical Company Holdings Inc. (BIOT)
NASDAQ: BIOT · Real-Time Price · USD
0.3998
-0.0084 (-2.06%)
At close: Sep 3, 2026, 4:00 PM EDT
0.3955
-0.0043 (-1.08%)
Pre-market: Sep 4, 2026, 5:52 AM EDT
BIOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -2.06% | 96,399 |
| Sep 2, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -3.20% | 74,225 |
| Sep 1, 2026 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | 0.40% | 98,414 |
| Aug 31, 2026 | 0.42 | 0.44 | 0.40 | 0.42 | 0.42 | -1.69% | 86,002 |
| Aug 28, 2026 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -4.43% | 144,319 |
| Aug 27, 2026 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 6.10% | 191,519 |
| Aug 26, 2026 | 0.44 | 0.45 | 0.42 | 0.42 | 0.42 | -4.45% | 152,696 |
| Aug 25, 2026 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | 6.76% | 209,391 |
| Aug 24, 2026 | 0.42 | 0.44 | 0.41 | 0.41 | 0.41 | -2.73% | 90,545 |
| Aug 21, 2026 | 0.40 | 0.44 | 0.39 | 0.42 | 0.42 | 2.31% | 359,185 |
| Aug 20, 2026 | 0.38 | 0.49 | 0.37 | 0.42 | 0.42 | 9.21% | 4,315,204 |
| Aug 19, 2026 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -2.74% | 142,414 |
| Aug 18, 2026 | 0.38 | 0.40 | 0.37 | 0.39 | 0.39 | 2.98% | 271,628 |
| Aug 17, 2026 | 0.36 | 0.39 | 0.36 | 0.38 | 0.38 | 3.38% | 182,561 |
| Aug 14, 2026 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -5.24% | 349,577 |
| Aug 13, 2026 | 0.39 | 0.41 | 0.38 | 0.39 | 0.39 | 1.71% | 345,224 |
| Aug 12, 2026 | 0.40 | 0.42 | 0.38 | 0.38 | 0.38 | -8.68% | 221,267 |
| Aug 11, 2026 | 0.40 | 0.42 | 0.38 | 0.42 | 0.42 | 3.76% | 349,712 |
| Aug 10, 2026 | 0.40 | 0.43 | 0.38 | 0.40 | 0.40 | 0.10% | 435,412 |
| Aug 7, 2026 | 0.40 | 0.42 | 0.38 | 0.40 | 0.40 | -2.07% | 383,647 |
| Aug 6, 2026 | 0.42 | 0.43 | 0.38 | 0.41 | 0.41 | -4.54% | 482,086 |
| Aug 5, 2026 | 0.42 | 0.43 | 0.39 | 0.43 | 0.43 | 0.21% | 645,925 |
| Aug 4, 2026 | 0.43 | 0.46 | 0.41 | 0.43 | 0.43 | -1.54% | 627,964 |
| Aug 3, 2026 | 0.44 | 0.44 | 0.39 | 0.44 | 0.44 | -7.78% | 1,119,975 |
| Jul 31, 2026 | 0.48 | 0.54 | 0.46 | 0.47 | 0.47 | -5.41% | 5,096,575 |
| Jul 30, 2026 | 0.52 | 0.56 | 0.43 | 0.50 | 0.50 | -10.91% | 2,269,669 |
| Jul 29, 2026 | 0.82 | 0.83 | 0.41 | 0.56 | 0.56 | -57.89% | 6,638,514 |
| Jul 28, 2026 | 1.98 | 2.03 | 1.30 | 1.33 | 1.33 | -51.46% | 2,799,370 |
| Jul 27, 2026 | 8.80 | 9.05 | 2.71 | 2.74 | 2.74 | -82.32% | 1,062,520 |
| Jul 24, 2026 | 18.11 | 50.00 | 13.00 | 15.50 | 15.50 | -3.13% | 181,768 |
| Jul 23, 2026 | 6.25 | 19.00 | 6.25 | 16.00 | 16.00 | 68.42% | 8,338 |
| Jul 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 150 |
| Jul 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 18.75% | 780 |
| Jun 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -5.88% | 147 |
| Jun 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -22.73% | 100 |
| May 22, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 19.57% | 968 |
| May 19, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.11% | 199 |
| Apr 8, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -26.51% | 132 |
| Mar 23, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -1.92% | 601 |
| Mar 18, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 8.23% | 100 |
| Mar 16, 2026 | 11.78 | 12.00 | 11.50 | 11.55 | 11.55 | 0.43% | 4,524 |
| Mar 13, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 15.00% | 1,062 |
| Mar 12, 2026 | 12.00 | 12.00 | 10.00 | 10.00 | 10.00 | -9.09% | 5,967 |
| Mar 10, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -8.33% | 138 |
| Mar 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 14.29% | 1,005 |
| Mar 6, 2026 | 12.00 | 12.00 | 10.50 | 10.50 | 10.50 | -11.88% | 205 |
| Mar 5, 2026 | 9.60 | 12.00 | 9.60 | 11.92 | 11.92 | 23.73% | 5,640 |
| Mar 4, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -1.93% | 189 |