BeyondSpring Inc. (BYSI)
NASDAQ: BYSI · Real-Time Price · USD
1.670
-0.030 (-1.76%)
At close: Jan 21, 2026, 4:00 PM EST
1.650
-0.020 (-1.20%)
After-hours: Jan 21, 2026, 4:21 PM EST
BeyondSpring Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1.66 | 1.72 | 1.64 | 1.67 | 1.67 | -1.76% | 25,875 |
| Jan 20, 2026 | 1.69 | 1.74 | 1.62 | 1.70 | 1.70 | -0.58% | 64,802 |
| Jan 16, 2026 | 1.74 | 1.77 | 1.65 | 1.71 | 1.71 | -3.39% | 11,841 |
| Jan 15, 2026 | 1.61 | 1.77 | 1.58 | 1.77 | 1.77 | 5.99% | 55,362 |
| Jan 14, 2026 | 1.55 | 1.67 | 1.55 | 1.67 | 1.67 | 2.45% | 15,819 |
| Jan 13, 2026 | 1.62 | 1.65 | 1.57 | 1.63 | 1.63 | -1.81% | 44,221 |
| Jan 12, 2026 | 1.54 | 1.66 | 1.53 | 1.66 | 1.66 | 4.40% | 19,849 |
| Jan 9, 2026 | 1.60 | 1.61 | 1.55 | 1.59 | 1.59 | - | 28,771 |
| Jan 8, 2026 | 1.53 | 1.65 | 1.52 | 1.59 | 1.59 | 3.92% | 36,914 |
| Jan 7, 2026 | 1.46 | 1.66 | 1.38 | 1.53 | 1.53 | 2.00% | 99,711 |
| Jan 6, 2026 | 1.54 | 1.54 | 1.45 | 1.50 | 1.50 | -0.66% | 62,232 |
| Jan 5, 2026 | 1.60 | 1.68 | 1.50 | 1.51 | 1.51 | -6.21% | 83,981 |
| Jan 2, 2026 | 1.66 | 1.74 | 1.53 | 1.61 | 1.61 | -1.23% | 86,564 |
| Dec 31, 2025 | 1.70 | 1.72 | 1.60 | 1.63 | 1.63 | -4.68% | 165,478 |
| Dec 30, 2025 | 1.78 | 1.78 | 1.71 | 1.71 | 1.71 | -6.04% | 96,474 |
| Dec 29, 2025 | 1.80 | 1.84 | 1.77 | 1.82 | 1.82 | -1.09% | 59,925 |
| Dec 26, 2025 | 1.87 | 1.91 | 1.81 | 1.84 | 1.84 | -4.17% | 69,500 |
| Dec 24, 2025 | 1.86 | 1.92 | 1.83 | 1.92 | 1.92 | 3.23% | 15,348 |
| Dec 23, 2025 | 1.91 | 1.95 | 1.82 | 1.86 | 1.86 | -2.11% | 87,541 |
| Dec 22, 2025 | 2.21 | 2.22 | 1.90 | 1.90 | 1.90 | -19.15% | 220,207 |
| Dec 19, 2025 | 1.80 | 2.40 | 1.71 | 2.35 | 2.35 | 25.67% | 836,897 |
| Dec 18, 2025 | 1.84 | 1.98 | 1.79 | 1.87 | 1.87 | -1.58% | 135,882 |
| Dec 17, 2025 | 1.92 | 1.93 | 1.85 | 1.90 | 1.90 | -4.04% | 95,977 |
| Dec 16, 2025 | 1.90 | 2.00 | 1.85 | 1.98 | 1.98 | -0.50% | 109,971 |
| Dec 15, 2025 | 1.95 | 2.09 | 1.91 | 1.99 | 1.99 | -5.69% | 218,868 |
| Dec 12, 2025 | 2.31 | 2.44 | 1.97 | 2.11 | 2.11 | -3.21% | 12,352,348 |
| Dec 11, 2025 | 2.01 | 2.25 | 2.01 | 2.18 | 2.18 | 7.92% | 97,783 |
| Dec 10, 2025 | 1.98 | 2.15 | 1.98 | 2.02 | 2.02 | 4.12% | 22,433 |
| Dec 9, 2025 | 2.00 | 2.08 | 1.94 | 1.94 | 1.94 | -2.02% | 26,432 |
| Dec 8, 2025 | 1.91 | 2.16 | 1.91 | 1.98 | 1.98 | -0.50% | 15,118 |
| Dec 5, 2025 | 1.89 | 2.10 | 1.89 | 1.99 | 1.99 | 3.11% | 10,789 |
| Dec 4, 2025 | 1.95 | 1.95 | 1.91 | 1.93 | 1.93 | 1.58% | 5,046 |
| Dec 3, 2025 | 1.86 | 1.97 | 1.86 | 1.90 | 1.90 | -3.55% | 16,413 |
| Dec 2, 2025 | 1.94 | 1.98 | 1.90 | 1.97 | 1.97 | -1.99% | 9,755 |
| Dec 1, 2025 | 2.14 | 2.20 | 1.97 | 2.01 | 2.01 | -5.19% | 14,593 |
| Nov 28, 2025 | 2.19 | 2.20 | 2.03 | 2.12 | 2.12 | 1.44% | 19,977 |
| Nov 26, 2025 | 1.97 | 2.21 | 1.96 | 2.09 | 2.09 | 5.56% | 54,331 |
| Nov 25, 2025 | 1.83 | 1.98 | 1.83 | 1.98 | 1.98 | 5.88% | 18,012 |
| Nov 24, 2025 | 1.87 | 1.97 | 1.85 | 1.87 | 1.87 | -2.35% | 30,756 |
| Nov 21, 2025 | 1.78 | 2.10 | 1.75 | 1.92 | 1.92 | 10.06% | 26,234 |
| Nov 20, 2025 | 1.95 | 1.96 | 1.70 | 1.74 | 1.74 | -10.77% | 56,868 |
| Nov 19, 2025 | 1.95 | 2.17 | 1.93 | 1.95 | 1.95 | - | 16,155 |
| Nov 18, 2025 | 1.98 | 2.06 | 1.95 | 1.95 | 1.95 | -4.88% | 9,626 |
| Nov 17, 2025 | 2.06 | 2.10 | 2.02 | 2.05 | 2.05 | -1.91% | 3,875 |
| Nov 14, 2025 | 1.86 | 2.17 | 1.86 | 2.09 | 2.09 | 1.46% | 10,955 |
| Nov 13, 2025 | 2.10 | 2.18 | 2.04 | 2.06 | 2.06 | -2.83% | 16,150 |
| Nov 12, 2025 | 2.07 | 2.17 | 1.92 | 2.12 | 2.12 | -3.64% | 22,827 |
| Nov 11, 2025 | 1.98 | 2.21 | 1.92 | 2.20 | 2.20 | 13.99% | 42,505 |
| Nov 10, 2025 | 1.90 | 2.00 | 1.86 | 1.93 | 1.93 | -1.53% | 21,466 |
| Nov 7, 2025 | 2.15 | 2.15 | 1.93 | 1.96 | 1.96 | 2.08% | 20,079 |