BeyondSpring Inc. (BYSI)
NASDAQ: BYSI · Real-Time Price · USD
1.710
+0.010 (0.59%)
Jun 4, 2025, 1:12 PM - Market open

BeyondSpring Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20251.721.771.681.701.704.29%10,916
Jun 2, 20251.761.761.631.631.63-6.59%2,710
May 30, 20251.731.771.711.751.750.17%5,007
May 29, 20251.661.761.661.741.744.94%13,180
May 28, 20251.701.761.621.661.66-5.68%8,961
May 27, 20251.651.761.651.761.763.53%4,604
May 23, 20251.661.751.641.701.701.19%7,899
May 22, 20251.681.771.651.681.68-5,016
May 21, 20251.671.681.671.681.68-2.50%2,356
May 20, 20251.671.731.671.721.723.17%1,331
May 19, 20251.661.691.621.671.670.60%4,470
May 16, 20251.651.721.651.661.66-1.19%5,439
May 15, 20251.661.711.651.681.68-0.30%6,641
May 14, 20251.751.751.691.691.69-2.03%4,237
May 13, 20251.651.791.651.721.724.24%15,376
May 12, 20251.631.731.621.651.65-1.79%13,252
May 9, 20251.751.751.631.681.68-5.62%23,437
May 8, 20251.831.831.691.781.784.71%18,779
May 7, 20252.022.101.681.701.70-20.19%110,458
May 6, 20251.682.141.662.132.1327.54%136,237
May 5, 20251.651.701.641.671.67-1.18%1,935
May 2, 20251.761.781.691.691.69-5.59%11,249
May 1, 20251.731.841.631.791.792.87%30,713
Apr 30, 20251.641.801.531.741.7412.26%62,758
Apr 29, 20251.521.621.511.551.55-1.27%15,009
Apr 28, 20251.571.601.501.571.57-1.88%8,581
Apr 25, 20251.641.641.601.601.60-2.50%8,992
Apr 24, 20251.601.671.481.641.649.40%26,479
Apr 23, 20251.351.501.311.501.5010.29%27,486
Apr 22, 20251.391.391.331.361.361.49%3,395
Apr 21, 20251.371.371.321.341.342.29%3,828
Apr 17, 20251.271.321.271.311.313.97%13,273
Apr 16, 20251.211.261.211.261.264.13%16,846
Apr 15, 20251.211.271.161.211.213.42%7,831
Apr 14, 20251.101.251.101.171.176.36%7,604
Apr 11, 20251.101.241.031.101.100.92%80,879
Apr 10, 20251.171.201.081.091.09-8.79%65,419
Apr 9, 20251.191.251.171.201.203.91%11,903
Apr 8, 20251.171.261.151.151.15-11,655
Apr 7, 20251.301.400.981.151.15-14.18%82,184
Apr 4, 20251.501.661.341.341.34-10.67%45,322
Apr 3, 20251.551.611.501.501.50-4.46%16,044
Apr 2, 20251.561.591.531.571.57-3.09%6,765
Apr 1, 20251.431.651.431.621.6212.89%7,039
Mar 31, 20251.411.481.371.441.44-0.35%32,234
Mar 28, 20251.431.471.401.441.44-4.00%6,088
Mar 27, 20251.581.651.501.501.500.67%11,878
Mar 26, 20251.641.641.461.491.49-3.81%43,645
Mar 25, 20251.591.631.531.551.55-0.06%2,618
Mar 24, 20251.641.651.521.551.55-3.13%16,991