BeyondSpring Inc. (BYSI)
NASDAQ: BYSI · Real-Time Price · USD
1.710
+0.170 (11.04%)
May 27, 2026, 4:00 PM EDT - Market closed
BeyondSpring Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1.48 | 1.71 | 1.46 | 1.71 | 1.71 | 11.04% | 101,227 |
| May 26, 2026 | 1.58 | 1.61 | 1.46 | 1.54 | 1.54 | -1.91% | 33,326 |
| May 22, 2026 | 1.43 | 1.57 | 1.37 | 1.57 | 1.57 | 9.03% | 40,059 |
| May 21, 2026 | 1.40 | 1.49 | 1.40 | 1.44 | 1.44 | - | 12,906 |
| May 20, 2026 | 1.30 | 1.46 | 1.29 | 1.44 | 1.44 | 11.63% | 23,219 |
| May 19, 2026 | 1.52 | 1.52 | 1.18 | 1.29 | 1.29 | -7.53% | 38,589 |
| May 18, 2026 | 1.30 | 1.53 | 1.30 | 1.40 | 1.40 | 2.57% | 29,029 |
| May 15, 2026 | 1.43 | 1.57 | 1.31 | 1.36 | 1.36 | -7.48% | 16,491 |
| May 14, 2026 | 1.42 | 1.59 | 1.42 | 1.47 | 1.47 | 1.38% | 9,173 |
| May 13, 2026 | 1.54 | 1.62 | 1.43 | 1.45 | 1.45 | 4.32% | 44,416 |
| May 12, 2026 | 1.49 | 1.49 | 1.38 | 1.39 | 1.39 | -8.55% | 5,466 |
| May 11, 2026 | 1.46 | 1.64 | 1.43 | 1.52 | 1.52 | 2.01% | 17,532 |
| May 8, 2026 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | 4.93% | 5,905 |
| May 7, 2026 | 1.55 | 1.59 | 1.42 | 1.42 | 1.42 | -8.39% | 17,028 |
| May 6, 2026 | 1.58 | 1.62 | 1.49 | 1.55 | 1.55 | 7.64% | 15,122 |
| May 5, 2026 | 1.48 | 1.50 | 1.37 | 1.44 | 1.44 | -4.64% | 26,355 |
| May 4, 2026 | 1.54 | 1.63 | 1.46 | 1.51 | 1.51 | 1.34% | 12,629 |
| May 1, 2026 | 1.59 | 1.66 | 1.46 | 1.49 | 1.49 | -1.99% | 9,894 |
| Apr 30, 2026 | 1.43 | 1.60 | 1.43 | 1.52 | 1.52 | 3.41% | 3,857 |
| Apr 29, 2026 | 1.63 | 1.63 | 1.47 | 1.47 | 1.47 | -2.65% | 5,960 |
| Apr 28, 2026 | 1.53 | 1.58 | 1.43 | 1.51 | 1.51 | -3.21% | 4,583 |
| Apr 27, 2026 | 1.63 | 1.63 | 1.42 | 1.56 | 1.56 | -8.50% | 18,363 |
| Apr 24, 2026 | 1.62 | 1.71 | 1.61 | 1.71 | 1.71 | 2.71% | 2,997 |
| Apr 23, 2026 | 1.61 | 1.68 | 1.60 | 1.66 | 1.66 | 1.84% | 7,016 |
| Apr 22, 2026 | 1.70 | 1.75 | 1.57 | 1.63 | 1.63 | -6.32% | 24,533 |
| Apr 21, 2026 | 1.68 | 1.80 | 1.68 | 1.74 | 1.74 | -1.99% | 4,425 |
| Apr 20, 2026 | 1.66 | 1.79 | 1.66 | 1.78 | 1.78 | 2.62% | 8,141 |
| Apr 17, 2026 | 1.62 | 1.73 | 1.62 | 1.73 | 1.73 | 2.98% | 3,163 |
| Apr 16, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | -0.59% | 3,721 |
| Apr 15, 2026 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -2.31% | 2,407 |
| Apr 14, 2026 | 1.71 | 1.83 | 1.71 | 1.73 | 1.73 | -1.15% | 15,081 |
| Apr 13, 2026 | 1.67 | 1.82 | 1.67 | 1.75 | 1.75 | 0.58% | 2,076 |
| Apr 10, 2026 | 1.76 | 1.83 | 1.74 | 1.74 | 1.74 | -1.69% | 25,020 |
| Apr 9, 2026 | 1.83 | 1.83 | 1.77 | 1.77 | 1.77 | 0.57% | 7,834 |
| Apr 8, 2026 | 1.55 | 1.84 | 1.55 | 1.76 | 1.76 | 2.33% | 20,605 |
| Apr 7, 2026 | 1.71 | 1.75 | 1.66 | 1.72 | 1.72 | 0.58% | 12,289 |
| Apr 6, 2026 | 1.71 | 1.75 | 1.53 | 1.71 | 1.71 | -0.87% | 9,819 |
| Apr 2, 2026 | 1.73 | 1.73 | 1.66 | 1.73 | 1.73 | 0.88% | 2,351 |
| Apr 1, 2026 | 1.64 | 1.75 | 1.64 | 1.71 | 1.71 | 4.27% | 12,315 |
| Mar 31, 2026 | 1.68 | 1.72 | 1.52 | 1.64 | 1.64 | 1.23% | 2,651 |
| Mar 30, 2026 | 1.58 | 1.68 | 1.58 | 1.62 | 1.62 | 1.25% | 24,864 |
| Mar 27, 2026 | 1.57 | 1.60 | 1.55 | 1.60 | 1.60 | -0.62% | 22,363 |
| Mar 26, 2026 | 1.65 | 1.68 | 1.52 | 1.61 | 1.61 | -4.17% | 32,615 |
| Mar 25, 2026 | 1.75 | 1.75 | 1.65 | 1.68 | 1.68 | 3.70% | 12,383 |
| Mar 24, 2026 | 1.69 | 1.70 | 1.59 | 1.62 | 1.62 | -1.82% | 15,664 |
| Mar 23, 2026 | 1.57 | 1.73 | 1.57 | 1.65 | 1.65 | 3.12% | 20,301 |
| Mar 20, 2026 | 1.53 | 1.68 | 1.53 | 1.60 | 1.60 | 2.56% | 22,043 |
| Mar 19, 2026 | 1.76 | 1.81 | 1.53 | 1.56 | 1.56 | -12.85% | 35,443 |
| Mar 18, 2026 | 1.79 | 1.85 | 1.77 | 1.79 | 1.79 | - | 44,709 |
| Mar 17, 2026 | 1.73 | 1.85 | 1.73 | 1.79 | 1.79 | 2.87% | 36,640 |