BeyondSpring Inc. (BYSI)
NASDAQ: BYSI · Real-Time Price · USD
1.587
-0.203 (-11.33%)
Mar 19, 2026, 1:13 PM EDT - Market open
BeyondSpring Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.76 | 1.81 | 1.53 | 1.65 | - | -7.82% | 18,465 |
| Mar 18, 2026 | 1.79 | 1.85 | 1.77 | 1.79 | 1.79 | - | 44,684 |
| Mar 17, 2026 | 1.73 | 1.85 | 1.73 | 1.79 | 1.79 | 2.87% | 36,640 |
| Mar 16, 2026 | 1.72 | 1.80 | 1.72 | 1.74 | 1.74 | 2.96% | 19,177 |
| Mar 13, 2026 | 1.65 | 1.77 | 1.59 | 1.69 | 1.69 | 3.68% | 30,791 |
| Mar 12, 2026 | 1.48 | 1.72 | 1.48 | 1.63 | 1.63 | 7.95% | 27,792 |
| Mar 11, 2026 | 1.45 | 1.54 | 1.42 | 1.51 | 1.51 | 2.72% | 21,643 |
| Mar 10, 2026 | 1.45 | 1.52 | 1.41 | 1.47 | 1.47 | -0.68% | 12,147 |
| Mar 9, 2026 | 1.47 | 1.55 | 1.36 | 1.48 | 1.48 | 2.07% | 26,441 |
| Mar 6, 2026 | 1.48 | 1.48 | 1.33 | 1.45 | 1.45 | -2.68% | 27,176 |
| Mar 5, 2026 | 1.49 | 1.51 | 1.46 | 1.49 | 1.49 | -3.25% | 12,877 |
| Mar 4, 2026 | 1.50 | 1.55 | 1.46 | 1.54 | 1.54 | -0.65% | 30,450 |
| Mar 3, 2026 | 1.31 | 1.56 | 1.31 | 1.55 | 1.55 | 13.14% | 51,970 |
| Mar 2, 2026 | 1.36 | 1.45 | 1.33 | 1.37 | 1.37 | 1.48% | 18,925 |
| Feb 27, 2026 | 1.21 | 1.35 | 1.21 | 1.35 | 1.35 | 3.85% | 20,935 |
| Feb 26, 2026 | 1.24 | 1.30 | 1.21 | 1.30 | 1.30 | - | 10,138 |
| Feb 25, 2026 | 1.34 | 1.34 | 1.23 | 1.30 | 1.30 | -4.41% | 49,376 |
| Feb 24, 2026 | 1.27 | 1.36 | 1.27 | 1.36 | 1.36 | 5.43% | 11,409 |
| Feb 23, 2026 | 1.26 | 1.29 | 1.23 | 1.29 | 1.29 | -0.77% | 7,277 |
| Feb 20, 2026 | 1.30 | 1.31 | 1.22 | 1.30 | 1.30 | -1.52% | 35,360 |
| Feb 19, 2026 | 1.30 | 1.32 | 1.28 | 1.32 | 1.32 | - | 3,187 |
| Feb 18, 2026 | 1.34 | 1.34 | 1.28 | 1.32 | 1.32 | 1.54% | 9,865 |
| Feb 17, 2026 | 1.28 | 1.34 | 1.25 | 1.30 | 1.30 | 2.36% | 13,361 |
| Feb 13, 2026 | 1.38 | 1.40 | 1.24 | 1.27 | 1.27 | -7.30% | 18,058 |
| Feb 12, 2026 | 1.41 | 1.42 | 1.33 | 1.37 | 1.37 | -3.52% | 35,513 |
| Feb 11, 2026 | 1.50 | 1.55 | 1.40 | 1.42 | 1.42 | -4.70% | 41,535 |
| Feb 10, 2026 | 1.49 | 1.55 | 1.45 | 1.49 | 1.49 | -1.32% | 13,051 |
| Feb 9, 2026 | 1.52 | 1.52 | 1.42 | 1.51 | 1.51 | 0.67% | 24,227 |
| Feb 6, 2026 | 1.51 | 1.56 | 1.50 | 1.50 | 1.50 | -2.60% | 32,502 |
| Feb 5, 2026 | 1.53 | 1.56 | 1.51 | 1.54 | 1.54 | -1.91% | 9,240 |
| Feb 4, 2026 | 1.50 | 1.60 | 1.50 | 1.57 | 1.57 | 3.97% | 34,857 |
| Feb 3, 2026 | 1.56 | 1.56 | 1.50 | 1.51 | 1.51 | -3.21% | 32,434 |
| Feb 2, 2026 | 1.50 | 1.60 | 1.50 | 1.56 | 1.56 | 1.30% | 34,114 |
| Jan 30, 2026 | 1.64 | 1.64 | 1.52 | 1.54 | 1.54 | -1.28% | 18,153 |
| Jan 29, 2026 | 1.55 | 1.58 | 1.53 | 1.56 | 1.56 | 0.65% | 16,330 |
| Jan 28, 2026 | 1.58 | 1.60 | 1.50 | 1.55 | 1.55 | -3.73% | 34,201 |
| Jan 27, 2026 | 1.53 | 1.66 | 1.53 | 1.61 | 1.61 | 1.90% | 25,303 |
| Jan 26, 2026 | 1.54 | 1.59 | 1.51 | 1.58 | 1.58 | -2.47% | 21,469 |
| Jan 23, 2026 | 1.66 | 1.68 | 1.57 | 1.62 | 1.62 | -2.99% | 14,434 |
| Jan 22, 2026 | 1.66 | 1.70 | 1.61 | 1.67 | 1.67 | - | 29,880 |
| 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 |