Skip to main content
BeyondSpring Inc. (BYSI)
NASDAQ: BYSI · Real-Time Price · USD
1.530
-0.070 (-4.38%)
Dec 18, 2024, 4:00 PM EST - Market closed

BeyondSpring Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 20241.601.641.531.531.53-6.13%23,699
Dec 17, 20241.561.671.561.631.631.49%26,149
Dec 16, 20241.601.671.551.611.61-2.07%20,031
Dec 13, 20241.721.841.601.641.64-4.09%110,780
Dec 12, 20241.561.801.561.711.7110.18%46,827
Dec 11, 20241.741.741.551.551.55-9.77%71,262
Dec 10, 20241.791.791.721.721.72-11,213
Dec 9, 20241.681.841.621.721.721.18%34,682
Dec 6, 20241.771.861.701.701.70-11,305
Dec 5, 20241.611.741.611.701.700.95%18,065
Dec 4, 20241.711.801.651.681.68-2.09%19,654
Dec 3, 20241.681.891.621.721.721.78%24,195
Dec 2, 20241.851.921.691.691.69-12.44%27,988
Nov 29, 20241.901.941.841.931.932.12%9,549
Nov 27, 20241.922.281.671.891.892.16%40,557
Nov 26, 20241.841.901.741.851.854.52%13,494
Nov 25, 20241.741.821.671.771.771.72%11,860
Nov 22, 20241.721.751.691.741.74-19,698
Nov 21, 20241.681.741.661.741.741.75%21,250
Nov 20, 20241.721.741.671.711.71-0.58%15,967
Nov 19, 20241.631.731.631.721.72-20,808
Nov 18, 20241.621.861.621.721.726.17%11,566
Nov 15, 20241.691.961.501.621.62-6.14%104,448
Nov 14, 20241.851.961.721.731.73-6.70%30,645
Nov 13, 20241.851.981.821.851.85-0.54%29,123
Nov 12, 20241.902.001.861.861.86-6.06%31,613
Nov 11, 20241.912.101.901.981.982.06%20,056
Nov 8, 20241.912.071.911.941.943.74%31,756
Nov 7, 20242.102.121.851.871.87-6.55%28,670
Nov 6, 20242.052.161.982.002.00-5.61%44,266
Nov 5, 20242.152.212.122.122.12-1.03%16,276
Nov 4, 20242.202.202.102.142.14-3.95%19,802
Nov 1, 20242.222.252.162.232.231.13%8,918
Oct 31, 20242.172.232.172.212.211.61%13,680
Oct 30, 20242.212.222.172.172.17-2.16%5,172
Oct 29, 20242.292.292.152.222.220.82%30,095
Oct 28, 20242.252.332.202.202.20-2.65%41,970
Oct 25, 20242.312.312.202.262.262.73%3,098
Oct 24, 20242.202.242.202.202.20-0.90%6,084
Oct 23, 20242.282.282.222.222.220.32%4,134
Oct 22, 20242.352.352.152.212.21-5.02%32,199
Oct 21, 20242.372.422.302.332.33-0.43%7,592
Oct 18, 20242.312.352.302.342.34-2.09%5,871
Oct 17, 20242.402.402.282.392.39-20,940
Oct 16, 20242.322.402.272.392.39-4.02%15,314
Oct 15, 20242.412.502.362.492.49-8,116
Oct 14, 20242.532.532.382.492.49-12,747
Oct 11, 20242.422.492.362.492.494.71%10,756
Oct 10, 20242.392.532.382.382.38-3.72%8,278
Oct 9, 20242.392.472.322.472.474.57%17,913
Oct 8, 20242.312.362.212.362.360.94%35,431
Oct 7, 20242.332.532.332.342.34-1.27%16,912
Oct 4, 20242.302.452.252.372.37-18,312
Oct 3, 20242.312.522.152.372.37-7.78%64,547
Oct 2, 20242.422.592.292.572.576.64%28,532
Oct 1, 20242.342.602.302.412.415.24%83,829
Sep 30, 20242.212.362.162.292.294.09%59,465
Sep 27, 20242.102.202.052.202.207.32%31,535
Sep 26, 20242.092.132.032.052.05-26,632
Sep 25, 20242.082.172.052.052.05-1.44%10,703
Sep 24, 20242.062.152.052.082.08-13,639
Sep 23, 20242.102.352.052.082.08-2.35%20,942
Sep 20, 20242.202.202.132.132.13-3.62%2,754
Sep 19, 20242.142.242.132.212.213.51%11,844
Sep 18, 20242.182.222.132.142.14-3.61%8,856
Sep 17, 20242.302.542.202.222.221.61%37,657
Sep 16, 20242.372.492.162.182.18-5.22%32,944
Sep 13, 20242.192.402.192.302.305.02%32,855
Sep 12, 20242.132.302.132.192.191.39%31,712
Sep 11, 20242.132.192.042.162.163.35%65,866
Sep 10, 20242.052.151.902.092.093.21%78,523
Sep 9, 20241.972.041.952.032.032.79%11,924
Sep 6, 20241.862.201.861.971.97-1.50%32,821
Sep 5, 20241.922.001.892.002.004.17%9,364
Sep 4, 20241.902.081.901.921.92-0.52%29,886
Sep 3, 20242.052.051.931.931.93-5.39%11,987
Aug 30, 20241.962.081.902.042.044.62%17,314
Aug 29, 20241.921.951.891.951.95-1.52%10,190
Aug 28, 20242.002.101.931.981.98-0.50%41,359
Aug 27, 20241.952.001.951.991.99-27,266
Aug 26, 20241.951.991.871.991.993.65%18,683
Aug 23, 20241.951.991.901.921.921.32%10,238
Aug 22, 20241.981.981.901.901.900.26%10,078
Aug 21, 20241.901.991.871.891.89-0.53%22,522
Aug 20, 20241.992.001.901.901.90-0.52%7,208
Aug 19, 20241.952.001.861.911.912.14%24,076
Aug 16, 20241.812.001.811.871.877.47%34,764
Aug 15, 20241.821.861.701.741.74-4.40%15,036
Aug 14, 20241.991.991.821.821.82-3.70%8,490
Aug 13, 20241.831.891.831.891.891.07%7,636
Aug 12, 20241.881.971.831.871.87-3.61%13,480
Aug 9, 20241.832.091.831.941.943.74%36,228
Aug 8, 20241.781.941.781.871.873.89%38,253
Aug 7, 20241.921.971.761.801.80-0.55%8,193
Aug 6, 20241.951.951.811.811.812.26%31,763
Aug 5, 20241.751.831.701.771.77-4.32%28,747
Aug 2, 20241.891.951.841.851.85-4.64%19,465
Aug 1, 20241.902.001.851.941.94-33,276
Jul 31, 20241.952.031.801.941.942.11%17,944
Jul 30, 20241.931.991.901.901.90-1.81%13,704